Working with CSV FIle from Yahoo FInance Asset Data
When working with data, one issue is with the csv file. I don't know why people don't just provide json file which is much easier to work with. Here is an example csv file pulled from Yahoo Finance,
Date,Open,High,Low,Close,Adj Close,Volume 1993-02-01,43.968750,44.250000,43.968750,44.250000,25.809618,480500 1993-02-02,44.218750,44.375000,44.125000,44.343750,25.864302,201300 1993-02-03,44.406250,44.843750,44.375000,44.812500,26.137714,529400 1993-02-04,44.968750,45.093750,44.468750,45.000000,26.247059,531500 1993-02-05,44.968750,45.062500,44.718750,44.968750,26.228836,492100 1993-02-08,44.968750,45.125000,44.906250,44.968750,26.228836,596100 1993-02-09,44.812500,44.812500,44.562500,44.656250,26.046581,122100 1993-02-10,44.656250,44.750000,44.531250,44.718750,26.083031,379600 1993-02-11,44.781250,45.125000,44.781250,44.937500,26.210629,19500 1993-02-12,44.875000,44.875000,44.593750,44.593750,26.010115,42500 1993-02-16,44.468750,44.468750,43.406250,43.468750,25.353951,374800 1993-02-17,43.468750,43.531250,43.281250,43.437500,25.335701,210900 1993-02-18,43.937500,43.937500,42.812500,43.406250,25.317480,378100 1993-02-19,43.406250,43.562500,43.343750,43.562500,25.408628,34900 1993-02-22,43.687500,43.781250,43.562500,43.718750,25.499754,513600 1993-02-23,43.843750,43.875000,43.468750,43.687500,25.481533,373700 1993-02-24,43.718750,44.250000,43.718750,44.250000,25.809618,26300 1993-02-25,44.218750,44.375000,44.125000,44.343750,25.864302,44500 1993-02-26,44.437500,44.437500,44.187500,44.406250,25.900764,66200 1993-03-01,44.562500,44.562500,44.218750,44.281250,25.827854,66500 1993-03-02,44.312500,44.937500,44.250000,44.937500,26.210629,182400 1993-03-03,45.000000,45.156250,44.937500,45.125000,26.319990,280100 1993-03-04,45.187500,45.187500,44.875000,44.875000,26.174166,89500 1993-03-05,44.937500,45.125000,44.718750,44.750000,26.101240,40000 1993-03-08,44.843750,45.750000,44.843750,45.750000,26.684526,50800 1993-03-09,45.656250,45.687500,45.500000,45.593750,26.593376,169300 1993-03-10,45.593750,45.687500,45.406250,45.687500,26.648075,194400 1993-03-11,45.718750,45.843750,45.500000,45.562500,26.575150,70900 1993-03-12,45.187500,45.218750,44.812500,45.093750,26.301754,643600 1993-03-15,45.062500,45.312500,45.062500,45.312500,26.429338,310800 1993-03-16,45.312500,45.437500,45.312500,45.312500,26.429338,30800 1993-03-17,45.250000,45.250000,44.968750,45.031250,26.265306,21800 1993-03-18,45.218750,45.500000,45.218750,45.312500,26.429338,59300 1993-03-19,45.281250,45.281250,45.031250,45.031250,26.389343,66900 1993-03-22,44.593750,44.875000,44.562500,44.781250,26.242840,183400 1993-03-23,44.906250,44.937500,44.812500,44.875000,26.297775,55200 1993-03-24,44.812500,45.062500,44.593750,44.875000,26.297775,37200 1993-03-25,44.906250,45.250000,44.843750,45.156250,26.462599,110100 1993-03-26,45.125000,45.156250,44.875000,44.906250,26.316090,101500 1993-03-29,44.937500,45.312500,44.937500,45.093750,26.425972,87100 1993-03-30,45.156250,45.218750,45.093750,45.218750,26.499226,56000 1993-03-31,45.343750,45.468750,45.187500,45.187500,26.480915,111600 1993-04-01,45.250000,45.250000,44.937500,45.031250,26.389343,129500 1993-04-02,44.656250,44.656250,44.093750,44.093750,25.839949,59400 1993-04-05,44.437500,44.437500,44.187500,44.312500,25.968140,172200 1993-04-06,44.406250,44.406250,44.062500,44.187500,25.894890,129700 1993-04-07,44.250000,44.343750,44.156250,44.343750,25.986456,28000 1993-04-08,44.531250,44.531250,44.093750,44.281250,25.949831,180800 1993-04-12,44.718750,44.937500,44.656250,44.906250,26.316090,348500 1993-04-13,44.875000,45.156250,44.843750,45.000000,26.371014,146100 1993-04-14,45.031250,45.062500,44.906250,44.937500,26.334417,119600 1993-04-15,44.906250,45.031250,44.750000,44.937500,26.334417,148600 1993-04-16,44.968750,45.031250,44.875000,44.937500,26.334417,47900 1993-04-19,44.937500,45.062500,44.718750,44.750000,26.224512,157000 1993-04-20,44.687500,44.750000,44.250000,44.531250,26.096346,279500 1993-04-21,44.625000,44.625000,44.375000,44.500000,26.078016,67900 1993-04-22,44.312500,44.687500,43.937500,43.937500,25.748371,97700 1993-04-23,43.843750,43.968750,43.687500,43.750000,25.638510,106000 1993-04-26,43.781250,43.937500,43.281250,43.406250,25.437048,62600 1993-04-27,43.343750,43.875000,43.343750,43.875000,25.711756,156800 1993-04-28,43.812500,43.906250,43.718750,43.781250,25.656815,85900 1993-04-29,43.875000,43.968750,43.625000,43.968750,25.766699,85000 1993-04-30,44.125000,44.281250,44.031250,44.031250,25.803324,88500 1993-05-03,44.093750,44.312500,43.906250,44.312500,25.968140,80500 1993-05-04,44.406250,44.625000,44.343750,44.468750,26.059698,149100 1993-05-05,44.468750,44.750000,44.468750,44.593750,26.132956,109000 1993-05-06,44.531250,44.562500,44.406250,44.437500,26.041399,54700 1993-05-07,44.468750,44.468750,44.281250,44.343750,25.986456,68000 1993-05-10,44.406250,44.687500,44.406250,44.437500,26.041399,113900 1993-05-11,44.437500,44.625000,44.312500,44.625000,26.151266,42600 1993-05-12,44.437500,44.593750,44.437500,44.562500,26.114655,31000 1993-05-13,44.375000,44.375000,44.000000,44.031250,25.803324,129100 1993-05-14,44.031250,44.156250,43.968750,44.000000,25.785013,63500 1993-05-17,44.125000,44.156250,43.937500,44.156250,25.876572,34000 1993-05-18,44.187500,44.218750,43.968750,44.125000,25.858265,105200 1993-05-19,44.125000,45.031250,43.843750,45.031250,26.389343,50200 1993-05-20,45.031250,45.156250,44.937500,45.156250,26.462599,98200 1993-05-21,45.187500,45.250000,44.718750,44.750000,26.224512,221400 1993-05-24,44.843750,45.093750,44.843750,44.937500,26.334417,30500 1993-05-25,45.125000,45.125000,45.031250,45.031250,26.389343,191800 1993-05-26,45.156250,45.625000,45.125000,45.593750,26.718979,102400 1993-05-27,45.656250,45.656250,45.375000,45.437500,26.627417,53800 1993-05-28,45.406250,45.406250,45.000000,45.218750,26.499226,79100 1993-06-01,45.375000,45.812500,45.312500,45.656250,26.755594,28300 1993-06-02,45.531250,45.750000,45.343750,45.593750,26.718979,20300 1993-06-03,45.500000,45.500000,45.343750,45.437500,26.627417,21600 1993-06-04,45.312500,45.312500,45.093750,45.281250,26.535849,32000 1993-06-07,45.375000,45.375000,45.125000,45.125000,26.444292,121400 1993-06-08,45.000000,45.000000,44.718750,44.718750,26.206219,104500 1993-06-09,44.875000,45.062500,44.812500,44.875000,26.297775,43300 1993-06-10,44.843750,44.937500,44.750000,44.906250,26.316090,17900 1993-06-11,45.062500,45.156250,44.906250,45.093750,26.425972,647400 1993-06-14,45.156250,45.187500,45.031250,45.031250,26.389343,64200 1993-06-15,45.093750,45.125000,44.937500,44.937500,26.334417,142400 1993-06-16,44.937500,45.031250,44.812500,45.031250,26.389343,330900 1993-06-17,45.125000,45.187500,45.031250,45.187500,26.480915,37400 1993-06-18,44.843750,44.843750,44.500000,44.500000,26.262833,58500 1993-06-21,44.625000,44.625000,44.531250,44.593750,26.318167,29300 1993-06-22,44.656250,44.656250,44.562500,44.625000,26.336609,137500 1993-06-23,44.625000,44.625000,44.218750,44.218750,26.096870,227600 1993-06-24,44.343750,44.812500,44.343750,44.812500,26.447277,243700 1993-06-25,44.781250,44.906250,44.750000,44.781250,26.428829,44800 1993-06-28,45.000000,45.281250,44.937500,45.281250,26.723913,439900 1993-06-29,45.218750,45.218750,45.000000,45.062500,26.594818,207500 1993-06-30,45.125000,45.218750,45.000000,45.062500,26.594818,437600 1993-07-01,45.125000,45.125000,44.875000,44.937500,26.521051,605700 1993-07-02,44.781250,44.812500,44.531250,44.687500,26.373503,285400 1993-07-06,44.625000,44.750000,44.156250,44.218750,26.096870,246400 1993-07-07,44.187500,44.406250,44.187500,44.343750,26.170624,343700 1993-07-08,44.375000,44.937500,44.312500,44.843750,26.465715,248200 1993-07-09,44.843750,44.968750,44.750000,44.968750,26.539482,378200 1993-07-12,44.906250,44.968750,44.843750,44.937500,26.521051,373700 1993-07-13,44.968750,45.093750,44.656250,44.906250,26.502602,389600 1993-07-14,44.937500,45.187500,44.906250,45.062500,26.594818,617300 1993-07-15,45.031250,45.031250,44.781250,44.875000,26.484161,443800 1993-07-16,44.906250,44.937500,44.687500,44.750000,26.410374,216400 1993-07-19,44.750000,44.750000,44.593750,44.718750,26.391945,188200 1993-07-20,44.687500,44.843750,44.468750,44.843750,26.465715,68500 1993-07-21,44.781250,44.812500,44.656250,44.812500,26.447277,142700 1993-07-22,44.750000,44.812500,44.500000,44.500000,26.262833,632400 1993-07-23,44.593750,44.718750,44.562500,44.718750,26.391945,286200 1993-07-26,44.843750,45.062500,44.843750,44.968750,26.539482,121300 1993-07-27,45.000000,45.031250,44.781250,44.937500,26.521051,92800 1993-07-28,44.843750,44.937500,44.781250,44.843750,26.465715,30800 1993-07-29,44.937500,45.218750,44.875000,45.093750,26.613258,331000 1993-07-30,45.093750,45.093750,44.781250,44.843750,26.465715,75300 1993-08-02,44.906250,45.125000,44.906250,44.968750,26.539482,41300 1993-08-03,45.062500,45.187500,44.843750,45.000000,26.557913,81600 1993-08-04,45.000000,45.093750,44.875000,45.000000,26.557913,434000 1993-08-05,45.000000,45.000000,44.843750,44.906250,26.502602,36800 1993-08-06,45.031250,45.062500,44.906250,44.968750,26.539482,402300 1993-08-09,45.093750,45.343750,45.000000,45.218750,26.687023,828200 1993-08-10,45.187500,45.218750,45.125000,45.187500,26.668592,604900 1993-08-11,45.156250,45.312500,45.156250,45.187500,26.668592,542200 1993-08-12,45.312500,45.312500,44.906250,45.062500,26.594818,303700 1993-08-13,45.093750,45.156250,45.093750,45.125000,26.631714,103500 1993-08-16,45.156250,45.500000,45.156250,45.375000,26.779243,241800 1993-08-17,45.343750,45.531250,45.343750,45.531250,26.871462,369300 1993-08-18,45.687500,45.875000,45.656250,45.781250,27.019001,414300 1993-08-19,45.812500,45.812500,45.718750,45.781250,27.019001,28500 1993-08-20,45.687500,45.812500,45.656250,45.812500,27.037457,80700 1993-08-23,45.625000,45.750000,45.625000,45.718750,26.982113,15600 1993-08-24,45.718750,46.218750,45.718750,46.218750,27.277224,273400 1993-08-25,46.218750,46.437500,46.156250,46.250000,27.295652,242300 1993-08-26,46.281250,46.531250,46.093750,46.281250,27.314093,120000 1993-08-27,46.156250,46.250000,46.156250,46.250000,27.295652,25700 1993-08-30,46.281250,46.500000,46.281250,46.437500,27.406317,183500 1993-08-31,46.406250,46.562500,46.343750,46.562500,27.480072,66500 1993-09-01,46.406250,46.593750,46.406250,46.500000,27.443188,136500 1993-09-02,46.531250,46.593750,46.312500,46.343750,27.350985,472400 1993-09-03,46.312500,46.437500,46.250000,46.375000,27.369429,630500 1993-09-07,46.375000,46.437500,46.000000,46.062500,27.184994,196400 1993-09-08,46.062500,46.062500,45.593750,45.906250,27.092779,269900 1993-09-09,45.718750,46.031250,45.718750,46.000000,27.148104,239200 1993-09-10,46.125000,46.437500,46.062500,46.406250,27.387865,106500 1993-09-13,46.562500,46.562500,46.437500,46.437500,27.406317,66900 1993-09-14,46.312500,46.312500,46.093750,46.250000,27.295652,184500 1993-09-15,46.062500,46.406250,45.906250,46.375000,27.369429,101000 1993-09-16,46.312500,46.343750,46.156250,46.187500,27.258757,54300 1993-09-17,45.875000,45.906250,45.750000,45.812500,27.205919,200900 1993-09-20,45.875000,45.968750,45.437500,45.437500,26.983221,57800 1993-09-21,45.500000,45.562500,44.812500,45.281250,26.890421,318200 1993-09-22,45.437500,45.718750,45.375000,45.656250,27.113111,439700 1993-09-23,45.781250,45.937500,45.718750,45.906250,27.261591,88500 1993-09-24,45.843750,45.875000,45.718750,45.781250,27.187349,53500 1993-09-27,46.125000,46.281250,46.125000,46.281250,27.484280,274600 1993-09-28,46.312500,46.312500,46.156250,46.187500,27.428602,158300 1993-09-29,46.187500,46.312500,45.968750,46.031250,27.335814,221000 1993-09-30,46.031250,46.125000,45.843750,45.937500,27.280146,99300 1993-10-01,45.875000,46.218750,45.812500,46.156250,27.410051,22700 1993-10-04,46.218750,46.218750,46.093750,46.218750,27.447172,1038500 1993-10-05,46.312500,46.312500,46.000000,46.156250,27.410051,436500 1993-10-06,46.187500,46.375000,46.125000,46.125000,27.391489,209200 1993-10-07,46.187500,46.187500,45.968750,46.000000,27.317257,59400 1993-10-08,46.125000,46.156250,45.718750,46.062500,27.354372,54400 1993-10-11,46.156250,46.250000,46.156250,46.156250,27.410051,467100 1993-10-12,46.218750,46.250000,46.187500,46.218750,27.447172,26200 1993-10-13,46.250000,46.250000,46.156250,46.218750,27.447172,139100 1993-10-14,46.406250,46.812500,46.281250,46.812500,27.799761,108100 1993-10-15,47.031250,47.156250,46.906250,47.062500,27.948219,1502500 1993-10-18,47.031250,47.031250,46.875000,46.937500,27.873993,722400 1993-10-19,46.875000,46.968750,46.593750,46.593750,27.669855,880100 1993-10-20,46.750000,46.750000,46.562500,46.656250,27.706974,230400 1993-10-21,46.687500,46.687500,46.531250,46.593750,27.669855,56200 1993-10-22,46.656250,46.843750,46.375000,46.375000,27.539959,390700 1993-10-25,46.406250,46.562500,46.281250,46.500000,27.614180,114500 1993-10-26,46.468750,46.500000,46.312500,46.468750,27.595627,186200 1993-10-27,46.406250,46.531250,46.406250,46.500000,27.614180,118400 1993-10-28,46.562500,46.968750,46.562500,46.843750,27.818310,129600 1993-10-29,46.812500,46.875000,46.781250,46.843750,27.818310,80700 1993-11-01,46.781250,47.000000,46.781250,46.968750,27.892534,36400 1993-11-02,46.906250,47.000000,46.656250,46.937500,27.873993,262100 1993-11-03,46.906250,46.906250,46.125000,46.343750,27.521399,479100 1993-11-04,46.343750,46.343750,45.812500,45.843750,27.224474,130400 1993-11-05,45.718750,46.062500,45.531250,46.062500,27.354372,363200 1993-11-08,46.093750,46.250000,45.968750,46.125000,27.391489,367600 1993-11-09,46.437500,46.468750,46.125000,46.156250,27.410051,246900 1993-11-10,46.156250,46.500000,46.031250,46.500000,27.614180,46500 1993-11-11,46.500000,46.625000,46.343750,46.375000,27.539959,88900 1993-11-12,46.468750,46.750000,46.437500,46.593750,27.669855,108200 1993-11-15,46.687500,46.687500,46.437500,46.562500,27.651302,243300 1993-11-16,46.656250,46.812500,46.468750,46.781250,27.781187,492600 1993-11-17,46.812500,46.812500,46.406250,46.531250,27.632738,39600 1993-11-18,46.468750,46.562500,46.281250,46.406250,27.558504,240800 1993-11-19,46.250000,46.375000,46.218750,46.312500,27.502834,106000 1993-11-22,46.187500,46.218750,45.875000,46.031250,27.335814,165300 1993-11-23,46.281250,46.312500,46.031250,46.281250,27.484280,89700 1993-11-24,46.406250,46.500000,46.343750,46.468750,27.595627,77200 1993-11-26,46.593750,46.593750,46.468750,46.500000,27.614180,1019800 1993-11-29,46.625000,46.718750,46.312500,46.312500,27.502834,517500 1993-11-30,46.281250,46.562500,46.250000,46.343750,27.521399,230000 1993-12-01,46.593750,46.625000,46.406250,46.406250,27.558504,379200 1993-12-02,46.500000,46.562500,46.406250,46.531250,27.632738,352000 1993-12-03,46.500000,46.718750,46.500000,46.718750,27.744089,306000 1993-12-06,46.781250,46.937500,46.781250,46.875000,27.836874,99500 1993-12-07,46.875000,46.906250,46.781250,46.843750,27.818310,88800 1993-12-08,46.843750,46.843750,46.781250,46.843750,27.818310,146700 1993-12-09,46.843750,46.906250,46.625000,46.687500,27.725519,416500 1993-12-10,46.718750,46.718750,46.500000,46.593750,27.669855,412900 1993-12-13,46.593750,46.875000,46.531250,46.875000,27.836874,273200 1993-12-14,46.906250,46.906250,46.531250,46.531250,27.632738,41900 1993-12-15,46.593750,46.625000,46.468750,46.468750,27.595627,82600 1993-12-16,46.656250,46.656250,46.562500,46.625000,27.688416,78200 1993-12-17,46.406250,46.593750,46.375000,46.562500,27.840591,104700 1993-12-20,46.531250,46.656250,46.500000,46.625000,27.877943,68800 1993-12-21,46.562500,46.562500,46.406250,46.468750,27.784527,205700 1993-12-22,46.593750,46.812500,46.500000,46.781250,27.971373,410300 1993-12-23,46.750000,46.843750,46.687500,46.750000,27.952702,533800 1993-12-27,46.750000,47.000000,46.750000,47.000000,28.102158,447100 1993-12-28,46.968750,47.125000,46.937500,47.093750,28.158234,880600 1993-12-29,47.125000,47.156250,47.000000,47.031250,28.120878,266700 1993-12-30,47.000000,47.000000,46.750000,46.843750,28.008753,219900 1993-12-31,46.937500,47.000000,46.562500,46.593750,27.859245,312900 1994-01-03,46.593750,46.656250,46.406250,46.468750,27.784527,960900 1994-01-04,46.531250,46.656250,46.468750,46.656250,27.896637,164300 1994-01-05,46.718750,46.781250,46.531250,46.750000,27.952702,710900 1994-01-06,46.812500,46.843750,46.687500,46.750000,27.952702,201000 1994-01-07,46.843750,47.062500,46.718750,47.031250,28.120878,775500 1994-01-10,47.093750,47.593750,46.968750,47.593750,28.457190,593700 1994-01-11,47.562500,47.562500,47.343750,47.500000,28.401133,295200 1994-01-12,47.531250,47.531250,47.187500,47.343750,28.307707,158400 1994-01-13,47.218750,47.312500,47.156250,47.218750,28.232975,244300 1994-01-14,47.375000,47.500000,47.375000,47.406250,28.345085,137200 1994-01-17,47.406250,47.468750,47.312500,47.406250,28.345085,17700 1994-01-18,47.468750,47.531250,47.375000,47.468750,28.382462,166400 1994-01-19,47.406250,47.468750,47.250000,47.343750,28.307707,200800 1994-01-20,47.406250,47.500000,47.375000,47.468750,28.382462,281100 1994-01-21,47.531250,47.531250,47.343750,47.375000,28.326385,85600 1994-01-24,47.343750,47.562500,47.187500,47.187500,28.214279,373800 1994-01-25,47.218750,47.250000,47.093750,47.187500,28.214279,310400 1994-01-26,47.187500,47.343750,47.125000,47.312500,28.289032,145100 1994-01-27,47.406250,47.812500,47.343750,47.750000,28.550608,344500 1994-01-28,47.937500,48.031250,47.875000,47.875000,28.625343,356500 1994-01-31,48.062500,48.312500,48.000000,48.218750,28.830891,313800 1994-02-01,48.156250,48.156250,47.906250,47.968750,28.681406,303600 1994-02-02,48.125000,48.281250,48.093750,48.281250,28.868265,307600 1994-02-03,48.187500,48.187500,47.906250,48.062500,28.737467,466100 1994-02-04,48.062500,48.125000,46.968750,46.968750,28.083492,1403200 1994-02-07,46.843750,47.312500,46.843750,47.187500,28.214279,516400 1994-02-08,47.281250,47.281250,47.031250,47.218750,28.232975,188200 1994-02-09,47.250000,47.437500,47.187500,47.406250,28.345085,144600 1994-02-10,47.375000,47.406250,47.000000,47.000000,28.102158,883900 1994-02-11,47.031250,47.281250,46.812500,47.156250,28.195606,519400 1994-02-14,47.062500,47.375000,47.000000,47.218750,28.232975,2742100 1994-02-15,47.312500,47.500000,47.250000,47.468750,28.382462,374700 1994-02-16,47.531250,47.531250,47.343750,47.437500,28.363768,287600 1994-02-17,47.656250,47.687500,47.031250,47.156250,28.195606,342400 1994-02-18,47.187500,47.218750,46.750000,46.875000,28.027433,313300 1994-02-22,47.000000,47.343750,47.000000,47.343750,28.307707,154500 1994-02-23,47.406250,47.437500,47.062500,47.218750,28.232975,391700 1994-02-24,47.062500,47.062500,46.562500,46.593750,27.859245,770800 1994-02-25,46.656250,46.812500,46.562500,46.812500,27.990078,531300 1994-02-28,46.937500,47.062500,46.812500,46.812500,27.990078,333000 1994-03-01,46.812500,46.906250,46.375000,46.625000,27.877943,423600 1994-03-02,46.031250,46.687500,45.906250,46.687500,27.915331,581500 1994-03-03,46.625000,46.625000,46.437500,46.562500,27.840591,223200 1994-03-04,46.562500,46.812500,46.406250,46.687500,27.915331,595800 1994-03-07,46.843750,47.000000,46.843750,46.937500,28.064806,539800 1994-03-08,46.968750,46.968750,46.687500,46.750000,27.952702,880300 1994-03-09,46.812500,47.000000,46.593750,46.968750,28.083492,2500100 1994-03-10,46.937500,46.937500,46.437500,46.593750,27.859245,207400 1994-03-11,46.656250,46.906250,46.406250,46.843750,28.008753,576600 1994-03-14,47.031250,47.031250,46.843750,46.906250,28.046135,345900 1994-03-15,47.000000,47.093750,46.843750,46.875000,28.027433,748600 1994-03-16,46.937500,47.250000,46.781250,47.250000,28.251654,455500 1994-03-17,47.093750,47.312500,47.093750,47.250000,28.251654,133000 1994-03-18,46.750000,47.031250,46.718750,46.968750,28.245499,365500 1994-03-21,46.812500,46.937500,46.718750,46.843750,28.170315,324800 1994-03-22,46.843750,47.062500,46.750000,46.968750,28.245499,435700 1994-03-23,46.937500,47.062500,46.906250,46.937500,28.226694,698500 1994-03-24,46.750000,46.843750,46.156250,46.375000,27.888428,1200500 1994-03-25,46.406250,46.531250,45.937500,45.937500,27.625330,100900 1994-03-28,46.000000,46.062500,45.593750,46.000000,27.662937,1117200 1994-03-29,46.000000,46.031250,45.093750,45.093750,27.117931,338400 1994-03-30,45.125000,45.250000,44.468750,44.468750,26.742075,1123900 1994-03-31,44.468750,44.687500,43.531250,44.593750,26.817234,788800 1994-04-04,43.343750,44.031250,43.343750,43.906250,26.403793,2627300 1994-04-05,44.343750,44.812500,44.343750,44.812500,26.948793,1179000 1994-04-06,44.875000,44.906250,44.500000,44.812500,26.948793,516500 1994-04-07,44.781250,45.125000,44.531250,45.031250,27.080343,666100 1994-04-08,44.937500,44.937500,44.468750,44.687500,26.873621,242400 1994-04-11,44.812500,45.062500,44.703125,44.875000,26.986389,203300 1994-04-12,44.921875,45.000000,44.718750,44.812500,26.948793,1409200 1994-04-13,44.796875,44.906250,44.250000,44.578125,26.807831,364100 1994-04-14,44.500000,44.828125,44.406250,44.593750,26.817234,419900 1994-04-15,44.578125,44.781250,44.515625,44.593750,26.817234,387300 1994-04-18,44.640625,44.765625,44.156250,44.296875,26.638710,369100 1994-04-19,44.250000,44.531250,43.984375,44.359375,26.676308,472200 1994-04-20,44.406250,44.515625,44.078125,44.312500,26.648106,508000 1994-04-21,44.500000,44.968750,44.343750,44.906250,27.005159,200300 1994-04-22,45.015625,45.046875,44.734375,44.859375,26.976978,301800 1994-04-25,44.843750,45.359375,44.843750,45.328125,27.258881,394600 1994-04-26,45.265625,45.343750,45.187500,45.281250,27.230680,399000 1994-04-28,45.187500,45.250000,44.812500,44.953125,27.033354,287000 1994-04-29,44.875000,45.156250,44.812500,45.093750,27.117931,481900 1994-05-02,45.093750,45.718750,44.937500,45.375000,27.287052,275000 1994-05-03,45.390625,45.406250,45.062500,45.328125,27.258881,183400 1994-05-04,45.421875,45.421875,45.078125,45.250000,27.211897,401900 1994-05-05,45.296875,45.375000,45.187500,45.187500,27.174307,659800 1994-05-06,44.968750,44.968750,44.593750,44.750000,26.911200,216300 1994-05-09,44.625000,44.750000,44.281250,44.359375,26.676308,499300 1994-05-10,44.578125,44.843750,44.546875,44.703125,26.883018,583400 1994-05-11,44.656250,44.718750,44.171875,44.296875,26.638710,210600 1994-05-12,44.578125,44.625000,44.406250,44.515625,26.770256,305200 1994-05-13,44.640625,44.640625,44.296875,44.515625,26.770256,321300 1994-05-16,44.609375,44.750000,44.515625,44.531250,26.779659,450400 1994-05-17,44.562500,45.187500,44.500000,45.187500,27.174307,470200 1994-05-18,45.218750,45.687500,45.015625,45.515625,27.371630,824800 1994-05-19,45.421875,45.859375,45.421875,45.734375,27.503181,531000 1994-05-20,45.656250,45.687500,45.500000,45.562500,27.399813,370400 1994-05-23,45.515625,45.531250,45.343750,45.484375,27.352840,262700 1994-05-24,45.609375,45.843750,45.609375,45.671875,27.465580,549600 1994-05-25,45.500000,45.828125,45.343750,45.796875,27.540758,738200 1994-05-26,45.781250,45.937500,45.734375,45.828125,27.559547,369600 1994-05-27,45.750000,45.875000,45.671875,45.875000,27.587730,162000 1994-05-31,45.734375,45.906250,45.656250,45.812500,27.550154,160000 1994-06-01,45.703125,46.015625,45.562500,46.015625,27.672310,200500 1994-06-02,46.046875,46.046875,45.890625,45.968750,27.644121,55100 1994-06-03,46.000000,46.390625,45.859375,46.234375,27.803860,550400 1994-06-06,46.328125,46.468750,46.187500,46.218750,27.794460,99300 1994-06-07,46.140625,46.218750,46.031250,46.156250,27.756880,120600 1994-06-08,46.265625,46.265625,45.781250,45.781250,27.531361,131900 1994-06-09,45.984375,46.031250,45.890625,46.031250,27.681709,80500 1994-06-10,46.078125,46.203125,46.078125,46.109375,27.728708,83100 1994-06-13,46.046875,46.187500,46.031250,46.171875,27.766275,109700 1994-06-14,46.312500,46.546875,46.312500,46.531250,27.982389,161000 1994-06-15,46.546875,46.562500,46.312500,46.343750,27.869631,142800 1994-06-16,46.343750,46.468750,46.296875,46.437500,27.926023,44000 1994-06-17,46.156250,46.203125,45.812500,45.875000,27.770136,403800 1994-06-20,45.546875,45.625000,45.437500,45.484375,27.533682,137400 1994-06-21,45.453125,45.453125,44.906250,45.093750,27.297222,139200 1994-06-22,45.218750,45.421875,45.171875,45.265625,27.401255,279900 1994-06-23,45.343750,45.406250,44.937500,45.000000,27.240463,922500 1994-06-24,44.781250,44.781250,44.000000,44.062500,26.672956,353800 1994-06-27,44.234375,44.828125,44.015625,44.828125,27.136419,371200 1994-06-28,44.843750,44.843750,44.250000,44.609375,27.003998,5382300 1994-06-29,44.671875,45.015625,44.625000,44.750000,27.089123,311800 1994-06-30,44.828125,44.843750,44.312500,44.468750,26.918873,271900 1994-07-01,44.687500,44.687500,44.375000,44.562500,26.975641,406900 1994-07-05,44.656250,44.859375,44.515625,44.796875,27.117502,112000 1994-07-06,44.625000,44.812500,44.468750,44.734375,27.079668,174800 1994-07-07,44.734375,44.921875,44.687500,44.921875,27.193171,66700 1994-07-08,44.640625,44.984375,44.625000,44.906250,27.183722,148400 1994-07-11,44.937500,45.015625,44.531250,44.750000,27.089123,124000 1994-07-12,44.765625,44.828125,44.515625,44.812500,27.126966,257300 1994-07-13,44.828125,45.031250,44.828125,44.890625,27.174244,532700 1994-07-14,45.109375,45.468750,45.078125,45.375000,27.467464,494200 1994-07-15,45.343750,45.484375,45.328125,45.390625,27.476923,49100 1994-07-18,45.390625,45.578125,45.390625,45.468750,27.524208,72300 1994-07-19,45.546875,45.562500,45.375000,45.375000,27.467464,609500 1994-07-20,45.406250,45.406250,45.062500,45.171875,27.344498,185300 1994-07-21,45.171875,45.296875,45.078125,45.265625,27.401255,86300 1994-07-22,45.375000,45.406250,45.250000,45.343750,27.448559,151600 1994-07-25,45.359375,45.453125,45.312500,45.406250,27.486378,120900 1994-07-26,45.390625,45.421875,45.312500,45.359375,27.458017,489600 1994-07-27,45.359375,45.359375,45.171875,45.359375,27.458017,83200 1994-07-28,45.359375,45.578125,45.359375,45.453125,27.514767,828200 1994-07-29,45.765625,46.046875,45.750000,45.906250,27.789059,459100 1994-08-01,45.937500,46.156250,45.890625,46.125000,27.921492,486300 1994-08-02,46.281250,46.375000,46.031250,46.187500,27.959297,505500 1994-08-03,46.171875,46.234375,46.093750,46.203125,27.968761,144100 1994-08-04,46.171875,46.218750,45.921875,45.937500,27.807985,231700 1994-08-05,45.703125,45.843750,45.656250,45.781250,27.713383,138400 1994-08-08,45.828125,45.937500,45.781250,45.890625,27.779589,328600 1994-08-09,45.718750,45.968750,45.718750,45.968750,27.826895,105900 1994-08-10,46.000000,46.187500,45.937500,46.140625,27.930939,840300 1994-08-11,46.031250,46.234375,45.734375,45.968750,27.826895,876200 1994-08-12,46.046875,46.343750,46.046875,46.328125,28.044434,184100 1994-08-15,46.375000,46.484375,46.312500,46.312500,28.034983,325900 1994-08-16,46.343750,46.687500,46.156250,46.640625,28.233599,1089500 1994-08-17,46.703125,46.734375,46.578125,46.609375,28.214699,133700 1994-08-18,46.453125,46.562500,46.406250,46.453125,28.120108,620000 1994-08-19,46.468750,46.515625,46.312500,46.421875,28.101189,103200 1994-08-22,46.437500,46.437500,46.281250,46.375000,28.072811,79700 1994-08-23,46.578125,46.859375,46.515625,46.640625,28.233599,268600 1994-08-24,46.687500,47.140625,46.671875,47.140625,28.536280,254700 1994-08-25,47.093750,47.203125,46.890625,47.015625,28.460623,147400 1994-08-26,47.125000,47.781250,47.125000,47.687500,28.867332,339500 1994-08-29,47.812500,47.984375,47.640625,47.656250,28.848391,350300 1994-08-30,47.640625,47.859375,47.578125,47.781250,28.924070,36000 1994-08-31,47.703125,47.890625,47.593750,47.656250,28.848391,356200 1994-09-01,47.500000,47.531250,47.328125,47.500000,28.753811,294600 1994-09-02,47.718750,47.718750,47.218750,47.296875,28.630875,99600 1994-09-06,47.265625,47.359375,47.125000,47.312500,28.640310,229800 1994-09-07,47.421875,47.421875,47.218750,47.265625,28.611929,27900 1994-09-08,47.359375,47.562500,47.343750,47.500000,28.753811,284800 1994-09-09,47.031250,47.125000,46.812500,47.000000,28.451145,488400 1994-09-12,47.000000,47.062500,46.781250,46.859375,28.366032,129400 1994-09-13,46.953125,47.125000,46.859375,47.000000,28.451145,389200 1994-09-14,46.843750,47.109375,46.843750,47.046875,28.479532,423500 1994-09-15,47.171875,47.640625,47.171875,47.640625,28.838957,779800 1994-09-16,47.000000,47.140625,46.843750,47.015625,28.633686,571300 1994-09-19,47.125000,47.328125,47.015625,47.062500,28.662247,167300 1994-09-20,46.812500,46.859375,46.171875,46.171875,28.119850,355600 1994-09-21,46.312500,46.312500,45.734375,46.171875,28.119850,397500 1994-09-22,46.281250,46.281250,46.015625,46.062500,28.053251,266400 1994-09-23,46.078125,46.171875,45.828125,45.906250,27.958082,176600 1994-09-26,46.078125,46.171875,45.984375,46.140625,28.100805,223000 1994-09-27,46.140625,46.265625,46.000000,46.109375,28.081776,479500 1994-09-28,46.359375,46.531250,46.328125,46.468750,28.300640,324000 1994-09-29,46.468750,46.468750,46.093750,46.234375,28.157909,195900 1994-09-30,46.218750,46.437500,46.171875,46.171875,28.119850,5200 1994-10-03,46.203125,46.250000,45.984375,46.062500,28.053251,72600 1994-10-04,46.296875,46.296875,45.343750,45.375000,27.634539,84200 1994-10-05,45.296875,45.390625,45.000000,45.390625,27.644047,461900 1994-10-06,45.421875,45.453125,45.171875,45.250000,27.558386,345200 1994-10-07,45.250000,45.578125,45.203125,45.453125,27.682108,188700 1994-10-10,45.656250,46.015625,45.640625,45.937500,27.977118,213600 1994-10-11,46.140625,46.750000,46.140625,46.625000,28.395800,461400 1994-10-12,46.687500,46.750000,46.578125,46.687500,28.433857,162400 1994-10-13,47.218750,47.328125,46.796875,46.843750,28.529028,1564500 1994-10-14,47.000000,47.062500,46.687500,47.046875,28.652744,72800 1994-10-17,47.000000,47.062500,46.906250,46.953125,28.595654,282300 1994-10-18,46.906250,46.906250,46.687500,46.843750,28.529028,132100 1994-10-19,46.671875,47.234375,46.656250,47.062500,28.662247,136700 1994-10-20,47.062500,47.062500,46.609375,46.750000,28.471945,290300 1994-10-21,46.625000,46.687500,46.359375,46.562500,28.357746,87800 1994-10-24,46.578125,46.765625,46.156250,46.171875,28.119850,149600 1994-10-25,46.015625,46.312500,46.000000,46.218750,28.148384,91800 1994-10-26,46.390625,46.437500,46.171875,46.390625,28.253071,201000 1994-10-27,46.562500,46.671875,46.453125,46.671875,28.424345,210300 1994-10-28,46.765625,47.703125,46.765625,47.656250,29.023865,192100 1994-10-31,47.546875,47.593750,47.468750,47.484375,28.919182,36300 1994-11-01,47.281250,47.281250,46.937500,46.953125,28.595654,435200 1994-11-02,46.812500,47.234375,46.687500,46.687500,28.433857,115600 1994-11-03,46.843750,47.015625,46.781250,46.937500,28.586124,87000 1994-11-04,47.156250,47.156250,46.328125,46.328125,28.214994,124400 1994-11-07,46.437500,46.593750,46.312500,46.468750,28.300640,115000 1994-11-08,46.625000,46.984375,46.546875,46.828125,28.519520,308300 1994-11-09,47.328125,47.328125,46.500000,46.906250,28.567104,318500 1994-11-10,46.937500,47.031250,46.546875,46.578125,28.367262,172100 1994-11-11,46.515625,46.562500,46.281250,46.406250,28.262577,302200 1994-11-14,46.609375,46.859375,46.609375,46.843750,28.529028,181400 1994-11-15,46.796875,47.093750,46.328125,46.687500,28.433857,316900 1994-11-16,46.765625,46.843750,46.609375,46.843750,28.529028,106900 1994-11-17,46.875000,46.875000,46.343750,46.531250,28.338699,104700 1994-11-18,46.546875,46.625000,46.265625,46.468750,28.300640,269300 1994-11-21,46.437500,46.578125,46.000000,46.000000,28.015158,283100 1994-11-22,45.828125,46.000000,45.000000,45.000000,27.406136,483600 1994-11-23,45.031250,45.265625,44.609375,45.250000,27.558386,601600 1994-11-25,45.281250,45.531250,45.281250,45.468750,27.691626,77300 1994-11-28,45.453125,45.687500,45.343750,45.671875,27.815329,79900 1994-11-29,45.656250,45.750000,45.500000,45.656250,27.805819,105500 1994-11-30,45.890625,45.953125,45.593750,45.593750,27.767750,218800 1994-12-01,45.640625,45.640625,45.046875,45.140625,27.491772,439000 1994-12-02,45.046875,45.562500,45.046875,45.562500,27.748716,318500 1994-12-05,45.656250,45.812500,45.500000,45.609375,27.777252,139200 1994-12-06,45.437500,45.656250,45.359375,45.640625,27.796293,249900 1994-12-07,45.359375,45.500000,45.265625,45.312500,27.596460,531900 1994-12-08,45.500000,45.562500,44.750000,44.875000,27.330011,261500 1994-12-09,44.875000,45.078125,44.687500,45.046875,27.434694,235900 1994-12-12,44.953125,45.343750,44.953125,45.343750,27.615498,151100 1994-12-13,45.312500,45.531250,45.312500,45.515625,27.720165,70900 1994-12-14,45.453125,45.953125,45.453125,45.750000,27.862915,203300 1994-12-15,45.812500,46.031250,45.812500,45.890625,27.948566,130100 1994-12-16,45.671875,45.843750,45.625000,45.750000,28.085058,266100 1994-12-19,45.750000,45.843750,45.609375,45.812500,28.123434,1120200 1994-12-20,45.859375,45.890625,45.671875,45.671875,28.037096,675600 1994-12-21,45.703125,46.265625,45.703125,46.156250,28.334452,544500 1994-12-22,46.156250,46.203125,45.968750,46.015625,28.248129,222000 1994-12-23,45.984375,46.171875,45.984375,46.062500,28.276897,125800 1994-12-27,46.218750,46.406250,46.187500,46.312500,28.430372,95200 1994-12-28,46.359375,46.359375,45.968750,46.078125,28.286501,358200 1994-12-29,46.250000,46.250000,46.062500,46.109375,28.305668,220100 1994-12-30,46.203125,46.250000,45.562500,45.562500,27.969965,2209500 1995-01-03,45.703125,45.843750,45.687500,45.781250,28.104252,324300 1995-01-04,45.984375,46.000000,45.750000,46.000000,28.238537,351800 1995-01-05,46.031250,46.109375,45.953125,46.000000,28.238537,89800 1995-01-06,46.093750,46.250000,45.906250,46.046875,28.267323,448400 1995-01-09,46.031250,46.093750,46.000000,46.093750,28.296097,36800 1995-01-10,46.203125,46.390625,46.140625,46.140625,28.324869,229800 1995-01-11,46.296875,46.296875,45.812500,46.171875,28.344046,222400 1995-01-12,46.125000,46.218750,46.031250,46.187500,28.353621,40300 1995-01-13,46.437500,46.734375,46.375000,46.734375,28.689356,170600 1995-01-16,46.718750,47.031250,46.718750,47.015625,28.862001,105100 1995-01-17,46.921875,47.062500,46.859375,47.031250,28.871595,89500 1995-01-18,47.000000,47.078125,46.875000,46.984375,28.842829,84500 1995-01-19,46.828125,46.875000,46.687500,46.718750,28.679758,139100 1995-01-20,46.656250,46.671875,46.453125,46.546875,28.574247,78700 1995-01-23,46.234375,46.687500,46.203125,46.687500,28.660582,53700 1995-01-24,46.671875,46.750000,46.640625,46.750000,28.698956,32400 1995-01-25,46.515625,47.046875,46.515625,46.875000,28.775677,15700 1995-01-26,46.843750,46.984375,46.750000,46.921875,28.804457,9800 1995-01-27,47.234375,47.234375,46.921875,47.109375,28.919567,91200 1995-01-30,47.015625,47.046875,46.843750,46.906250,28.794872,26600 1995-01-31,47.000000,47.171875,46.921875,47.093750,28.909958,127500 1995-02-01,47.156250,47.328125,47.000000,47.078125,28.900377,380200 1995-02-02,47.062500,47.359375,47.062500,47.359375,29.073034,131700 1995-02-03,47.656250,48.109375,47.578125,48.031250,29.485500,405100 1995-02-06,48.015625,48.375000,47.968750,48.234375,29.610176,405400 1995-02-07,48.312500,48.312500,48.140625,48.296875,29.648539,702900 1995-02-08,48.234375,48.468750,48.203125,48.296875,29.648539,521500 1995-02-09,48.218750,48.296875,48.125000,48.296875,29.648539,390700 1995-02-10,48.234375,48.359375,48.093750,48.359375,29.686911,148300 1995-02-13,48.328125,48.468750,48.328125,48.375000,29.696510,79700 1995-02-14,48.531250,48.531250,48.250000,48.437500,29.734879,170200 1995-02-15,48.437500,48.765625,48.390625,48.703125,29.897943,431500 1995-02-16,48.640625,48.687500,48.500000,48.640625,29.859570,99300 1995-02-17,48.593750,48.625000,48.437500,48.453125,29.744463,49100 1995-02-21,48.453125,48.531250,48.421875,48.437500,29.734879,168000 1995-02-22,48.484375,48.796875,48.453125,48.796875,29.955488,386400 1995-02-23,48.984375,49.156250,48.859375,48.875000,30.003441,402800 1995-02-24,48.937500,49.015625,48.812500,49.000000,30.080185,307600 1995-02-27,48.859375,49.000000,48.531250,48.609375,29.840384,280900 1995-02-28,48.562500,49.015625,48.562500,49.015625,30.089777,493500 1995-03-01,48.968750,49.031250,48.656250,48.703125,29.897943,242600 1995-03-02,48.687500,48.765625,48.546875,48.765625,29.936304,488600 1995-03-03,48.609375,48.781250,48.484375,48.781250,29.945890,290000 1995-03-06,48.453125,48.812500,48.390625,48.812500,29.965084,85700 1995-03-07,48.640625,48.750000,48.218750,48.437500,29.734879,180900 1995-03-08,48.515625,48.625000,48.343750,48.562500,29.811609,155900 1995-03-09,48.546875,48.593750,48.421875,48.546875,29.802027,63500 1995-03-10,48.593750,49.390625,48.531250,49.265625,30.243246,192100 1995-03-13,49.234375,49.390625,49.171875,49.218750,30.214449,261300 1995-03-14,49.359375,49.640625,49.359375,49.578125,30.435081,223300 1995-03-15,49.500000,49.578125,49.296875,49.484375,30.377542,278500 1995-03-16,49.437500,49.812500,49.437500,49.781250,30.559776,20400 1995-03-17,49.437500,49.625000,49.406250,49.562500,30.590168,89900 1995-03-20,49.625000,49.625000,49.468750,49.562500,30.590168,91700 1995-03-21,49.562500,49.875000,49.359375,49.437500,30.513029,104400 1995-03-22,49.531250,49.531250,49.328125,49.484375,30.541962,74900 1995-03-23,49.421875,49.656250,49.359375,49.515625,30.561222,220500 1995-03-24,49.671875,50.218750,49.671875,50.218750,30.995205,134000 1995-03-27,50.296875,50.421875,50.171875,50.421875,31.120575,132100 1995-03-28,50.296875,50.421875,50.234375,50.421875,31.120575,121900 1995-03-29,50.375000,50.890625,50.125000,50.406250,31.110943,246100 1995-03-30,50.515625,50.515625,50.109375,50.312500,31.053082,298400 1995-03-31,49.921875,50.171875,49.546875,50.109375,30.927702,541300 1995-04-03,50.093750,50.234375,50.062500,50.234375,31.004847,193300 1995-04-04,50.250000,50.562500,50.250000,50.562500,31.207376,66900 1995-04-05,50.453125,50.609375,50.421875,50.562500,31.207376,107200 1995-04-06,50.687500,50.796875,50.593750,50.750000,31.323101,352500 1995-04-07,50.859375,50.859375,50.468750,50.703125,31.294170,361400 1995-04-10,50.625000,50.796875,50.593750,50.796875,31.352022,285400 1995-04-11,50.921875,50.937500,50.593750,50.625000,31.245962,250300 1995-04-12,50.703125,50.796875,50.609375,50.796875,31.352022,150900 1995-04-13,50.890625,51.093750,50.859375,51.078125,31.525608,243400 1995-04-17,51.265625,51.312500,50.625000,50.781250,31.342388,178900 1995-04-18,50.828125,50.828125,50.484375,50.609375,31.236320,329500 1995-04-19,50.609375,50.718750,50.296875,50.562500,31.207376,223000 1995-04-20,50.703125,50.781250,50.437500,50.640625,31.255606,207900 1995-04-21,50.656250,50.906250,50.656250,50.890625,31.409889,145000 1995-04-24,50.859375,51.484375,50.859375,51.484375,31.776348,169000 1995-04-25,51.406250,51.484375,51.312500,51.343750,31.689577,293200 1995-04-26,51.250000,51.421875,51.125000,51.390625,31.718502,204400 1995-04-27,51.312500,51.546875,51.281250,51.515625,31.795658,502200 1995-04-28,51.500000,51.671875,51.171875,51.593750,31.843868,130800 1995-05-01,51.546875,51.656250,51.453125,51.453125,31.757074,518700 1995-05-02,51.500000,51.640625,51.390625,51.562500,31.824566,228400 1995-05-03,51.734375,52.281250,51.734375,52.281250,32.268204,724700 1995-05-04,52.343750,52.687500,52.125000,52.250000,32.248898,311400 1995-05-05,52.468750,52.468750,52.078125,52.187500,32.210323,314900 1995-05-08,52.140625,52.734375,52.093750,52.562500,32.441772,183100 1995-05-09,52.781250,52.843750,52.437500,52.515625,32.412849,180600 1995-05-10,52.656250,52.671875,52.328125,52.578125,32.451431,330300 1995-05-11,52.656250,52.718750,52.484375,52.718750,32.538235,351700 1995-05-12,52.515625,52.875000,52.500000,52.750000,32.557499,94600 1995-05-15,52.890625,53.000000,52.781250,53.000000,32.711842,147200 1995-05-16,52.984375,53.156250,52.890625,53.031250,32.731113,221600 1995-05-17,53.031250,53.046875,52.781250,52.828125,32.605724,189200 1995-05-18,52.734375,52.765625,52.062500,52.062500,32.133190,577800 1995-05-19,51.984375,52.187500,51.906250,52.093750,32.152466,363900 1995-05-22,52.265625,52.750000,52.234375,52.671875,32.509285,216000 1995-05-23,52.765625,53.156250,52.609375,53.156250,32.808235,136800 1995-05-24,53.250000,53.421875,52.796875,53.125000,32.788967,370800 1995-05-25,52.968750,53.218750,52.718750,53.171875,32.817879,379900 1995-05-26,52.968750,52.984375,52.359375,52.562500,32.441772,518600 1995-05-30,52.687500,52.828125,52.375000,52.546875,32.432129,61500 1995-05-31,52.453125,53.640625,52.453125,53.640625,33.107208,564500 1995-06-01,53.406250,53.906250,53.250000,53.500000,33.020412,810100 1995-06-02,53.281250,53.921875,53.093750,53.546875,33.049355,112900 1995-06-05,53.546875,54.046875,53.500000,53.875000,33.251850,257200 1995-06-06,53.828125,54.015625,53.781250,53.781250,33.194004,165800 1995-06-07,53.671875,53.703125,53.437500,53.500000,33.020412,41900 1995-06-08,53.484375,53.640625,53.375000,53.375000,32.943268,141100 1995-06-09,53.265625,53.328125,52.750000,53.062500,32.750393,304900 1995-06-12,53.234375,53.578125,53.203125,53.359375,32.933601,378500 1995-06-13,53.609375,53.968750,53.562500,53.937500,33.290424,120000 1995-06-14,53.859375,53.953125,53.687500,53.890625,33.261517,389400 1995-06-15,53.968750,54.234375,53.875000,54.125000,33.406162,274500 1995-06-16,53.703125,53.968750,53.703125,53.968750,33.505344,325100 1995-06-19,54.125000,54.609375,54.093750,54.578125,33.883667,134600 1995-06-20,54.421875,54.609375,54.390625,54.437500,33.796360,287800 1995-06-21,54.609375,54.656250,54.406250,54.406250,33.776958,158200 1995-06-22,54.640625,55.156250,54.640625,55.125000,34.223175,297000 1995-06-23,55.000000,55.031250,54.843750,55.015625,34.155273,315400 1995-06-26,54.859375,54.953125,54.359375,54.359375,33.747852,132900 1995-06-27,54.343750,54.703125,54.218750,54.250000,33.679955,127700 1995-06-28,54.250000,54.750000,54.078125,54.531250,33.854557,212600 1995-06-29,54.531250,54.671875,54.062500,54.437500,33.796360,89200 1995-06-30,54.546875,54.734375,54.296875,54.406250,33.776958,714100 1995-07-03,54.468750,54.609375,54.468750,54.609375,33.903076,9500 1995-07-05,54.765625,55.062500,54.640625,54.812500,34.029171,409300 1995-07-06,54.828125,55.515625,54.718750,55.515625,34.465691,202500 1995-07-07,55.406250,55.781250,55.375000,55.765625,34.620880,481700 1995-07-10,55.812500,55.953125,55.703125,55.796875,34.640289,400400 1995-07-11,55.750000,55.796875,55.453125,55.531250,34.475376,420500 1995-07-12,55.640625,56.312500,55.531250,56.218750,34.902206,203400 1995-07-13,56.140625,56.265625,56.031250,56.093750,34.824615,215600 1995-07-14,55.796875,56.093750,55.750000,56.046875,34.795494,543700 1995-07-17,56.125000,56.421875,56.078125,56.359375,34.989506,171500 1995-07-18,56.265625,56.265625,55.828125,55.875000,34.688808,221200 1995-07-19,55.656250,55.718750,54.203125,55.265625,34.310471,486600 1995-07-20,55.328125,55.578125,55.031250,55.468750,34.436596,318900 1995-07-21,55.421875,55.625000,55.187500,55.406250,34.397770,94000 1995-07-24,55.484375,55.875000,55.484375,55.812500,34.649990,108400 1995-07-25,55.875000,56.312500,55.703125,56.234375,34.911926,107400 1995-07-26,56.203125,56.468750,56.171875,56.187500,34.882816,167800 1995-07-27,56.453125,56.703125,56.453125,56.656250,35.173813,187700 1995-07-28,56.703125,56.703125,56.250000,56.296875,34.950714,415600 1995-07-31,56.343750,56.390625,56.031250,56.156250,34.863407,342500 1995-08-01,56.234375,56.234375,55.750000,56.062500,34.805199,141000 1995-08-02,56.390625,56.796875,55.843750,55.937500,34.727573,240400 1995-08-03,55.546875,55.953125,55.453125,55.921875,34.717899,1193600 1995-08-04,56.031250,56.078125,55.921875,55.984375,34.756710,240500 1995-08-07,56.109375,56.281250,56.078125,56.109375,34.834293,193100 1995-08-08,56.140625,56.312500,55.937500,56.109375,34.834293,951900 1995-08-09,56.296875,56.296875,56.046875,56.093750,34.824615,107100 1995-08-10,56.156250,56.281250,55.734375,55.968750,34.747009,280800 1995-08-11,55.921875,55.984375,55.421875,55.656250,34.552986,257200 1995-08-14,55.796875,56.156250,55.671875,56.156250,34.863407,254800 1995-08-15,56.140625,56.140625,55.656250,56.046875,34.795494,44400 1995-08-16,56.000000,56.203125,55.937500,56.203125,34.892509,374900 1995-08-17,56.234375,56.234375,55.906250,56.109375,34.834293,353800 1995-08-18,56.390625,56.406250,56.125000,56.171875,34.873108,85400 1995-08-21,56.406250,56.640625,56.000000,56.015625,34.776100,266700 1995-08-22,56.093750,56.218750,55.812500,56.125000,34.844002,220200 1995-08-23,56.171875,56.203125,55.921875,55.921875,34.717899,176500 1995-08-24,55.937500,56.093750,55.750000,55.984375,34.756710,167400 1995-08-25,56.078125,56.390625,56.078125,56.296875,34.950714,195000 1995-08-28,56.453125,56.453125,56.000000,56.093750,34.824615,293000 1995-08-29,56.156250,56.250000,55.765625,56.234375,34.911926,1133100 1995-08-30,56.281250,56.421875,56.218750,56.359375,34.989506,437400 1995-08-31,56.343750,56.500000,56.296875,56.406250,35.018616,491900 1995-09-01,56.390625,56.750000,56.343750,56.656250,35.173813,629900 1995-09-05,56.828125,57.218750,56.734375,57.187500,35.503624,272200 1995-09-06,57.234375,57.359375,57.218750,57.296875,35.571541,214500 1995-09-07,57.359375,57.390625,57.250000,57.328125,35.590927,258800 1995-09-08,57.546875,57.546875,57.171875,57.546875,35.726761,107300 1995-09-11,57.640625,57.812500,57.640625,57.703125,35.823750,260700 1995-09-12,57.718750,57.968750,57.578125,57.968750,35.988663,139500 1995-09-13,57.906250,58.312500,57.890625,58.234375,36.153568,239800 1995-09-14,58.437500,58.812500,58.281250,58.765625,36.483387,457600 1995-09-15,58.406250,58.578125,58.203125,58.437500,36.473328,431200 1995-09-18,58.234375,58.265625,57.937500,58.218750,36.336773,307500 1995-09-19,58.328125,58.531250,58.125000,58.500000,36.512321,549600 1995-09-20,58.593750,58.781250,58.546875,58.781250,36.687870,290800 1995-09-21,58.703125,58.750000,58.062500,58.296875,36.385548,508500 1995-09-22,57.828125,58.375000,57.781250,58.312500,36.395306,449900 1995-09-25,58.375000,58.375000,58.015625,58.218750,36.336773,130000 1995-09-26,58.390625,58.531250,58.062500,58.203125,36.327026,466600 1995-09-27,57.953125,58.187500,57.593750,58.156250,36.297787,654400 1995-09-28,58.203125,58.593750,58.156250,58.593750,36.570827,456200 1995-09-29,58.546875,58.906250,58.406250,58.484375,36.502567,606600 1995-10-02,58.484375,58.625000,58.046875,58.187500,36.317280,293100 1995-10-03,58.187500,58.343750,57.953125,58.250000,36.356300,839700 1995-10-04,58.281250,58.281250,58.109375,58.187500,36.317280,248800 1995-10-05,58.250000,58.359375,58.093750,58.359375,36.424561,268800 1995-10-06,58.390625,58.578125,58.390625,58.406250,36.453812,75300 1995-10-09,58.187500,58.218750,57.812500,57.921875,36.151485,358200 1995-10-10,57.328125,57.890625,57.265625,57.890625,36.131992,360800 1995-10-11,58.093750,58.093750,57.875000,58.078125,36.249008,228100 1995-10-12,58.125000,58.468750,58.125000,58.437500,36.473328,199800 1995-10-13,58.703125,58.859375,58.625000,58.625000,36.590351,488100 1995-10-16,58.453125,58.562500,58.343750,58.343750,36.414810,443600 1995-10-17,58.406250,58.796875,58.296875,58.734375,36.658604,146000 1995-10-18,59.015625,59.093750,58.718750,58.906250,36.765888,228100 1995-10-19,58.875000,59.187500,58.796875,59.187500,36.941429,500600 1995-10-20,59.140625,59.187500,58.828125,58.828125,36.717117,748400 1995-10-23,58.546875,58.812500,58.546875,58.703125,36.639111,533000 1995-10-24,58.781250,58.843750,58.625000,58.765625,36.678101,172200 1995-10-25,58.812500,58.890625,58.281250,58.281250,36.375774,302700 1995-10-26,58.375000,58.421875,57.281250,57.750000,36.044228,606800 1995-10-27,57.687500,58.187500,57.421875,58.187500,36.317280,905800 1995-10-30,58.328125,58.593750,58.328125,58.562500,36.551334,488700 1995-10-31,58.718750,58.843750,58.312500,58.312500,36.395306,508200 1995-11-01,58.281250,58.781250,58.234375,58.781250,36.687870,415700 1995-11-02,58.687500,59.156250,58.687500,59.156250,36.921928,326000 1995-11-03,59.234375,59.250000,59.062500,59.234375,36.970676,615000 1995-11-06,59.218750,59.218750,59.015625,59.031250,36.843914,311200 1995-11-07,59.000000,59.000000,58.625000,58.812500,36.707378,358200 1995-11-08,58.890625,59.375000,58.890625,59.343750,37.038956,357200 1995-11-09,59.578125,59.578125,59.281250,59.562500,37.175476,503700 1995-11-10,59.234375,59.609375,59.218750,59.531250,37.155960,795600 1995-11-13,59.421875,59.656250,59.312500,59.468750,37.116962,818500 1995-11-14,59.359375,59.484375,59.078125,59.078125,36.873161,341800 1995-11-15,59.140625,59.687500,59.109375,59.671875,37.243748,584700 1995-11-16,59.671875,60.062500,59.656250,60.000000,37.448544,577700 1995-11-17,60.093750,60.203125,60.015625,60.187500,37.565556,267000 1995-11-20,60.281250,60.296875,59.859375,59.875000,37.370510,448800 1995-11-21,59.937500,60.359375,59.921875,60.359375,37.672832,119200 1995-11-22,60.312500,60.375000,60.171875,60.171875,37.555813,351600 1995-11-24,60.234375,60.328125,60.187500,60.328125,37.653316,62400 1995-11-27,60.453125,60.640625,60.343750,60.343750,37.663078,273000 1995-11-28,60.296875,60.984375,60.156250,60.984375,38.062931,479000 1995-11-29,61.093750,61.093750,60.843750,61.046875,38.101929,549200 1995-11-30,61.046875,61.203125,60.843750,60.906250,38.014172,286200 1995-12-01,60.984375,61.078125,60.843750,60.984375,38.062931,465200 1995-12-04,61.125000,61.734375,61.046875,61.734375,38.531029,631700 1995-12-05,61.671875,62.203125,61.625000,62.140625,38.784584,567700 1995-12-06,62.296875,62.531250,62.000000,62.281250,38.872372,272800 1995-12-07,62.203125,62.281250,61.906250,61.953125,38.667561,289700 1995-12-08,62.218750,62.234375,61.765625,62.156250,38.794361,296900 1995-12-11,62.281250,62.546875,62.156250,62.421875,38.960125,186500 1995-12-12,62.140625,62.359375,62.140625,62.234375,38.843105,299400 1995-12-13,62.312500,62.703125,62.312500,62.625000,39.086914,390700 1995-12-14,62.687500,62.796875,62.015625,62.171875,38.804092,395000 1995-12-15,61.875000,61.875000,61.593750,61.812500,38.818317,416700 1995-12-18,61.265625,61.265625,60.609375,60.625000,38.072552,862300 1995-12-19,60.656250,61.343750,60.578125,61.265625,38.474869,1022600 1995-12-20,61.453125,61.515625,60.671875,60.671875,38.101994,1349800 1995-12-21,61.031250,61.171875,60.750000,60.984375,38.298237,857600 1995-12-22,61.312500,61.375000,61.140625,61.203125,38.435608,332800 1995-12-26,61.453125,61.531250,61.328125,61.500000,38.622047,432200 1995-12-27,61.656250,61.656250,61.359375,61.468750,38.602444,151800 1995-12-28,61.343750,61.656250,61.250000,61.406250,38.563183,256200 1995-12-29,61.468750,61.531250,61.250000,61.484375,38.612244,339200 1996-01-02,61.406250,62.140625,61.343750,62.140625,39.024361,514400 1996-01-03,62.343750,62.500000,62.000000,62.312500,39.132309,610300 1996-01-04,62.390625,62.625000,61.218750,61.718750,38.759422,1129700 1996-01-05,61.312500,61.750000,61.171875,61.593750,38.680927,302400 1996-01-08,61.812500,61.906250,61.734375,61.828125,38.828106,179900 1996-01-09,62.015625,62.062500,60.625000,60.765625,38.160881,415500 1996-01-10,60.687500,60.812500,59.640625,59.968750,37.660427,787700 1996-01-11,60.062500,60.328125,59.781250,60.328125,37.886120,513200 1996-01-12,60.484375,60.500000,59.671875,60.234375,37.827248,390400 1996-01-15,60.250000,60.453125,59.859375,60.109375,37.748745,154200 1996-01-16,60.406250,60.890625,59.890625,60.843750,38.209934,454600 1996-01-17,60.703125,61.125000,60.453125,60.656250,38.092178,407600 1996-01-18,60.890625,60.906250,60.375000,60.859375,38.219742,425600 1996-01-19,60.859375,61.421875,60.796875,61.265625,38.474869,169800 1996-01-22,61.218750,61.421875,61.109375,61.281250,38.484669,288200 1996-01-23,61.250000,61.421875,61.125000,61.421875,38.572983,362200 1996-01-24,61.515625,62.046875,61.484375,61.921875,38.887001,1506500 1996-01-25,61.968750,62.000000,61.625000,61.703125,38.749622,298400 1996-01-26,61.656250,62.265625,61.578125,62.234375,39.083241,726300 1996-01-29,62.187500,62.484375,62.140625,62.484375,39.240253,254800 1996-01-30,62.609375,63.140625,62.531250,63.015625,39.573883,272100 1996-01-31,63.000000,63.687500,62.968750,63.671875,39.985996,498000 1996-02-01,63.609375,63.906250,63.562500,63.906250,40.133171,373900 1996-02-02,63.875000,64.015625,63.500000,63.640625,39.966389,496200 1996-02-05,63.531250,64.250000,63.437500,64.156250,40.290184,295300 1996-02-06,64.187500,64.828125,64.093750,64.765625,40.672874,301600 1996-02-07,64.750000,65.140625,64.687500,65.140625,40.908360,585100 1996-02-08,65.046875,65.906250,64.921875,65.843750,41.349926,1526600 1996-02-09,65.812500,66.375000,65.515625,65.828125,41.340122,804600 1996-02-12,65.953125,66.625000,65.890625,66.328125,41.654121,626500 1996-02-13,66.046875,66.687500,66.000000,66.187500,41.565823,1045900 1996-02-14,66.140625,66.359375,65.578125,65.609375,41.202747,431400 1996-02-15,65.468750,65.906250,65.125000,65.203125,40.947632,889500 1996-02-16,65.078125,65.234375,64.734375,64.937500,40.780800,606100 1996-02-20,64.437500,64.625000,63.875000,64.296875,40.378517,492300 1996-02-21,64.421875,65.140625,64.421875,65.093750,40.878937,434000 1996-02-22,65.453125,66.328125,65.406250,66.125000,41.526558,721400 1996-02-23,66.500000,66.609375,65.328125,65.937500,41.408821,1430400 1996-02-26,65.750000,65.890625,64.968750,65.000000,40.820068,1408400 1996-02-27,65.156250,65.171875,64.500000,64.796875,40.692493,601000 1996-02-28,65.312500,65.734375,64.500000,64.500000,40.506058,865900 1996-02-29,64.125000,64.953125,63.875000,63.875000,40.113567,914300 1996-03-01,64.640625,64.890625,63.609375,64.890625,40.751377,1452600 1996-03-04,65.031250,65.656250,64.812500,65.265625,40.986866,652600 1996-03-05,65.109375,65.875000,65.078125,65.875000,41.369568,402000 1996-03-06,65.781250,65.968750,65.296875,65.296875,41.006477,624700 1996-03-07,65.421875,65.656250,65.234375,65.625000,41.212570,534200 1996-03-08,64.187500,64.875000,62.000000,63.500000,39.878063,2289900 1996-03-11,63.250000,64.328125,63.062500,64.234375,40.339241,1511400 1996-03-12,63.812500,64.046875,62.906250,63.734375,40.025261,1385300 1996-03-13,64.156250,64.437500,63.796875,64.171875,40.299992,1019300 1996-03-14,64.265625,64.812500,64.234375,64.453125,40.476612,725600 1996-03-15,64.062500,64.328125,63.750000,64.125000,40.449417,869200 1996-03-18,64.718750,65.359375,64.578125,65.359375,41.228069,917600 1996-03-19,65.937500,65.937500,65.000000,65.218750,41.139347,858300 1996-03-20,65.531250,65.531250,64.640625,65.140625,41.090061,744300 1996-03-21,65.218750,65.250000,64.765625,64.984375,40.991493,650800 1996-03-22,65.015625,65.328125,64.937500,65.156250,41.099915,344500 1996-03-25,65.750000,65.812500,64.859375,65.031250,41.021065,802400 1996-03-26,64.921875,65.515625,64.859375,65.343750,41.218185,969400 1996-03-27,65.437500,65.484375,64.687500,64.750000,40.843674,809600 1996-03-28,64.515625,65.031250,64.500000,65.000000,41.001354,1001300 1996-03-29,65.187500,65.187500,64.375000,64.687500,40.804230,457700 1996-04-01,65.000000,65.453125,64.796875,65.437500,41.277332,773400 1996-04-02,65.515625,65.562500,65.296875,65.562500,41.356186,638800 1996-04-03,65.328125,65.609375,65.171875,65.562500,41.356186,288000 1996-04-04,65.562500,65.718750,65.500000,65.515625,41.326626,934900 1996-04-08,63.875000,64.390625,63.593750,64.390625,40.616978,2217200 1996-04-09,64.640625,64.640625,64.015625,64.140625,40.459274,1180900 1996-04-10,64.031250,64.312500,62.750000,63.000000,39.739784,939500 1996-04-11,63.156250,63.468750,62.125000,62.921875,39.690495,1276000 1996-04-12,63.359375,63.812500,63.171875,63.718750,40.193157,411300 1996-04-15,64.046875,64.328125,63.843750,64.250000,40.528248,484200 1996-04-16,64.375000,64.656250,64.234375,64.437500,40.646530,429700 1996-04-17,64.375000,64.562500,63.843750,64.281250,40.547981,525300 1996-04-18,64.437500,64.578125,64.093750,64.375000,40.607117,818600 1996-04-19,64.687500,64.859375,64.421875,64.531250,40.705677,885100 1996-04-22,65.125000,65.281250,64.593750,65.031250,41.021065,828900 1996-04-23,64.921875,65.281250,64.781250,65.234375,41.149208,225400 1996-04-24,65.562500,65.562500,64.859375,65.000000,41.001354,699000 1996-04-25,65.140625,65.562500,64.750000,65.296875,41.188614,475500 1996-04-26,65.468750,65.812500,65.234375,65.437500,41.277332,563300 1996-04-29,65.156250,65.562500,65.156250,65.437500,41.277332,219900 1996-04-30,65.437500,65.562500,65.125000,65.390625,41.247768,184400 1996-05-01,65.375000,65.796875,65.281250,65.531250,41.336464,561900 1996-05-02,65.015625,65.375000,64.093750,64.406250,40.626820,1299600 1996-05-03,64.781250,64.984375,63.750000,64.312500,40.567692,1329300 1996-05-06,64.562500,64.562500,63.687500,64.250000,40.528248,647500 1996-05-07,64.250000,64.250000,63.765625,63.984375,40.360725,582100 1996-05-08,63.671875,64.781250,63.078125,64.781250,40.863369,1694700 1996-05-09,64.562500,65.062500,64.500000,64.734375,40.833797,593400 1996-05-10,65.375000,65.593750,65.062500,65.375000,41.237896,925100 1996-05-13,65.531250,66.640625,65.468750,66.359375,41.858837,867500 1996-05-14,66.625000,66.937500,66.562500,66.765625,42.115105,632300 1996-05-15,66.781250,67.312500,66.640625,66.687500,42.065819,466100 1996-05-16,66.312500,66.937500,66.281250,66.828125,42.154541,514400 1996-05-17,67.000000,67.296875,67.000000,67.187500,42.381210,427700 1996-05-20,67.656250,67.750000,66.984375,67.640625,42.667046,788500 1996-05-21,67.750000,67.875000,67.500000,67.546875,42.607922,352700 1996-05-22,67.625000,68.187500,67.390625,68.187500,43.012001,1218100 1996-05-23,68.281250,68.437500,67.531250,67.906250,42.834583,967900 1996-05-24,67.968750,68.328125,67.937500,68.171875,43.002159,659100 1996-05-28,68.375000,68.375000,67.312500,67.484375,42.568470,456400 1996-05-29,67.625000,67.687500,66.812500,67.031250,42.282681,649600 1996-05-30,66.937500,67.718750,66.750000,67.375000,42.499504,895800 1996-05-31,67.359375,67.640625,66.875000,66.875000,42.184093,923500 1996-06-03,66.890625,67.109375,66.703125,67.062500,42.302376,503100 1996-06-04,67.375000,67.593750,67.250000,67.531250,42.598045,627100 1996-06-05,67.562500,68.203125,67.421875,68.125000,42.972569,428000 1996-06-06,68.500000,68.500000,67.500000,67.625000,42.657177,523300 1996-06-07,66.187500,67.640625,66.187500,67.625000,42.657177,1422800 1996-06-10,67.531250,67.734375,67.296875,67.406250,42.519203,548800 1996-06-11,67.656250,68.031250,67.343750,67.343750,42.479786,688700 1996-06-12,67.562500,67.734375,67.109375,67.218750,42.400932,1120600 1996-06-13,67.375000,67.468750,66.828125,67.218750,42.400932,1502000 1996-06-14,67.250000,67.250000,66.718750,66.937500,42.223515,1468200 1996-06-17,66.968750,67.218750,66.718750,66.890625,42.193970,1101000 1996-06-18,66.843750,67.031250,66.328125,66.343750,41.848980,718000 1996-06-19,66.656250,67.000000,66.421875,66.640625,42.036224,552100 1996-06-20,66.703125,66.921875,66.187500,66.593750,42.006676,1234400 1996-06-21,66.562500,66.812500,66.375000,66.812500,42.367981,573300 1996-06-24,66.968750,67.218750,66.843750,66.937500,42.447243,416500 1996-06-25,67.125000,67.171875,66.781250,66.859375,42.397701,454400 1996-06-26,66.781250,66.921875,66.390625,66.406250,42.110355,838200 1996-06-27,66.406250,67.046875,66.156250,66.875000,42.407627,1090500 1996-06-28,67.156250,67.500000,66.968750,67.109375,42.556244,1060800 1996-07-01,67.281250,67.703125,67.187500,67.687500,42.922852,471300 1996-07-02,67.625000,67.640625,67.328125,67.437500,42.764294,389400 1996-07-03,67.406250,67.500000,67.062500,67.296875,42.675156,308300 1996-07-05,66.125000,66.437500,65.375000,65.578125,41.585224,842900 1996-07-08,65.625000,65.984375,65.125000,65.312500,41.416779,942000 1996-07-09,65.609375,65.812500,65.375000,65.578125,41.585224,716300 1996-07-10,65.562500,65.843750,64.921875,65.843750,41.753670,1132300 1996-07-11,65.562500,65.687500,63.875000,64.515625,40.911449,1587400 1996-07-12,64.625000,64.906250,64.078125,64.562500,40.941181,1312000 1996-07-15,64.718750,64.718750,62.656250,62.656250,39.732368,1951300 1996-07-16,62.843750,63.500000,60.375000,62.812500,39.831444,4141000 1996-07-17,63.750000,64.000000,63.000000,63.562500,40.307049,1340500 1996-07-18,63.750000,64.546875,63.328125,64.437500,40.861908,1432500 1996-07-19,64.281250,64.375000,63.625000,63.968750,40.564663,1216000 1996-07-22,63.531250,63.750000,63.015625,63.500000,40.267429,519800 1996-07-23,63.593750,63.937500,62.578125,62.687500,39.752197,1479800 1996-07-24,61.937500,63.187500,61.625000,62.812500,39.831444,2463400 1996-07-25,63.437500,63.562500,63.125000,63.375000,40.188145,1989800 1996-07-26,63.562500,63.812500,63.390625,63.718750,40.406139,642300 1996-07-29,63.625000,63.718750,62.937500,63.015625,39.960266,1297900 1996-07-30,63.437500,63.687500,62.937500,63.625000,40.346687,1868200 1996-07-31,63.671875,64.265625,63.515625,64.093750,40.643936,767100 1996-08-01,64.156250,65.390625,64.062500,65.156250,41.317692,1168600 1996-08-02,66.000000,66.593750,65.750000,66.562500,42.209446,1098500 1996-08-05,66.578125,66.593750,65.968750,66.171875,41.961739,710200 1996-08-06,66.156250,66.515625,65.796875,66.375000,42.090542,640000 1996-08-07,66.625000,66.750000,66.125000,66.546875,42.199551,917800 1996-08-08,66.562500,66.562500,66.187500,66.437500,42.130188,925100 1996-08-09,66.671875,66.765625,66.062500,66.218750,41.991470,648800 1996-08-12,66.250000,66.859375,66.000000,66.703125,42.298618,764200 1996-08-13,66.578125,66.625000,66.000000,66.171875,41.961739,805200 1996-08-14,66.187500,66.468750,66.000000,66.406250,42.110355,533800 1996-08-15,66.234375,66.625000,66.203125,66.281250,42.031082,632600 1996-08-16,66.468750,66.875000,66.468750,66.843750,42.387791,475100 1996-08-19,66.859375,66.921875,66.625000,66.875000,42.407627,436400 1996-08-20,66.890625,66.906250,66.671875,66.828125,42.377907,645700 1996-08-21,66.656250,66.812500,66.375000,66.593750,42.229256,266400 1996-08-22,66.750000,67.343750,66.718750,67.218750,42.625603,584800 1996-08-23,67.093750,67.203125,66.640625,66.859375,42.397701,757100 1996-08-26,66.703125,66.781250,66.421875,66.531250,42.189625,784700 1996-08-27,66.718750,66.843750,66.500000,66.781250,42.348171,389400 1996-08-28,66.937500,67.000000,66.656250,66.671875,42.278812,227600 1996-08-29,66.593750,66.593750,65.625000,66.015625,41.862667,680200 1996-08-30,66.000000,66.015625,65.125000,65.328125,41.426693,1500900 1996-09-03,64.468750,65.843750,64.375000,65.750000,41.694218,1782000 1996-09-04,65.750000,66.750000,65.484375,65.812500,41.733860,930200 1996-09-05,65.500000,65.765625,65.015625,65.015625,41.228523,616600 1996-09-06,65.250000,66.171875,65.140625,65.937500,41.813107,804900 1996-09-09,66.187500,66.734375,66.078125,66.718750,42.308529,719200 1996-09-10,66.625000,66.906250,66.375000,66.687500,42.288712,669900 1996-09-11,66.562500,67.125000,66.406250,67.062500,42.526516,713500 1996-09-12,67.250000,67.734375,67.156250,67.531250,42.823765,713300 1996-09-13,68.312500,68.625000,68.125000,68.562500,43.477718,2008800 1996-09-16,68.656250,69.156250,68.562500,68.812500,43.636250,1220200 1996-09-17,68.875000,68.984375,68.234375,68.656250,43.537167,604700 1996-09-18,68.562500,68.750000,68.218750,68.484375,43.428154,225500 1996-09-19,68.375000,68.796875,68.281250,68.750000,43.596622,410000 1996-09-20,68.593750,68.781250,68.375000,68.640625,43.751266,948400 1996-09-23,68.468750,68.750000,68.156250,68.625000,43.741299,466800 1996-09-24,68.562500,69.250000,68.312500,68.609375,43.731346,1269800 1996-09-25,68.937500,68.937500,68.500000,68.656250,43.761196,1353300 1996-09-26,68.750000,69.187500,68.390625,68.625000,43.741299,773200 1996-09-27,68.718750,68.718750,68.375000,68.687500,43.781139,407600 1996-09-30,68.781250,69.062500,68.578125,68.625000,43.741299,578200 1996-10-01,68.703125,69.046875,68.437500,69.000000,43.980305,561400 1996-10-02,69.250000,69.593750,69.156250,69.468750,44.279099,609000 1996-10-03,69.500000,69.531250,69.203125,69.406250,44.239265,342200 1996-10-04,69.687500,70.343750,69.500000,70.343750,44.836838,754100 1996-10-07,70.312500,70.625000,70.250000,70.421875,44.886631,235100 1996-10-08,70.453125,70.687500,70.015625,70.140625,44.707367,386200 1996-10-09,70.250000,70.375000,69.515625,69.593750,44.358780,528800 1996-10-10,69.593750,69.859375,69.375000,69.453125,44.269154,1562200 1996-10-11,69.718750,70.312500,69.718750,70.312500,44.816902,331300 1996-10-14,70.312500,70.687500,70.296875,70.406250,44.876644,201600 1996-10-15,71.125000,71.125000,69.953125,70.312500,44.816902,776900 1996-10-16,70.500000,70.656250,69.937500,70.656250,45.036022,590100 1996-10-17,70.875000,71.031250,70.546875,70.843750,45.155510,792500 1996-10-18,70.875000,71.312500,70.718750,71.218750,45.394550,695800 1996-10-21,71.281250,71.625000,70.937500,71.125000,45.334793,879200 1996-10-22,71.062500,71.078125,70.593750,70.625000,45.016087,848900 1996-10-23,70.468750,70.890625,70.187500,70.859375,45.165470,735900 1996-10-24,70.859375,70.984375,70.218750,70.250000,44.777077,379300 1996-10-25,70.234375,70.562500,70.125000,70.312500,44.816902,568300 1996-10-28,70.375000,70.734375,69.812500,69.843750,44.518147,975400 1996-10-29,70.062500,70.578125,69.703125,70.406250,44.876644,815900 1996-10-30,70.625000,70.625000,70.093750,70.171875,44.727276,495400 1996-10-31,70.265625,70.875000,70.187500,70.843750,45.155510,726300 1996-11-01,70.984375,71.156250,70.265625,70.593750,44.996178,821300 1996-11-04,70.687500,71.062500,70.531250,71.062500,45.294945,1608400 1996-11-05,71.296875,71.796875,71.281250,71.468750,45.553894,764000 1996-11-06,71.593750,72.875000,71.531250,72.843750,46.430298,1665000 1996-11-07,72.625000,73.296875,72.531250,73.015625,46.539879,1446300 1996-11-08,73.031250,73.437500,72.750000,73.421875,46.798798,1355700 1996-11-11,73.250000,73.515625,73.218750,73.343750,46.749012,655900 1996-11-12,73.546875,73.593750,73.015625,73.125000,46.609573,719900 1996-11-13,73.203125,73.562500,73.015625,73.453125,46.818714,481900 1996-11-14,73.187500,73.937500,73.156250,73.937500,47.127476,558800 1996-11-15,74.125000,74.500000,73.718750,74.031250,47.187225,2250900 1996-11-18,74.171875,74.250000,73.734375,74.046875,47.197178,1518200 1996-11-19,74.140625,74.593750,74.031250,74.578125,47.535789,1029300 1996-11-20,74.562500,75.015625,74.312500,74.703125,47.615479,730000 1996-11-21,74.796875,74.843750,74.375000,74.593750,47.545773,653000 1996-11-22,74.703125,75.250000,74.703125,75.171875,47.914261,965100 1996-11-25,75.250000,76.156250,75.078125,76.125000,48.521774,2058800 1996-11-26,76.281250,76.687500,75.468750,75.875000,48.362446,2861800 1996-11-27,76.062500,76.187500,75.640625,75.734375,48.272797,872000 1996-11-29,76.000000,76.218750,75.859375,76.015625,48.452053,1073400 1996-12-02,75.921875,76.125000,75.390625,76.046875,48.471981,1350600 1996-12-03,76.062500,76.578125,74.750000,74.750000,47.645374,1777800 1996-12-04,74.875000,75.062500,74.093750,74.953125,47.774811,2365100 1996-12-05,74.843750,75.140625,74.531250,74.750000,47.645374,1697700 1996-12-06,73.250000,74.750000,72.656250,74.312500,47.366497,3401800 1996-12-09,74.687500,75.421875,74.578125,75.406250,48.063633,1864600 1996-12-10,75.562500,75.671875,74.968750,75.046875,47.834583,1331600 1996-12-11,73.625000,74.625000,73.312500,74.359375,47.396370,1847900 1996-12-12,74.781250,74.875000,72.937500,73.125000,46.609573,2540200 1996-12-13,73.062500,73.578125,72.406250,73.312500,46.729088,1678300 1996-12-16,73.500000,73.687500,72.062500,72.375000,46.131535,1831100 1996-12-17,72.156250,73.281250,71.875000,72.953125,46.500023,2023200 1996-12-18,73.375000,73.765625,73.265625,73.531250,46.868534,1666800 1996-12-19,74.187500,75.125000,73.890625,75.046875,47.834583,2269300 1996-12-20,75.125000,75.718750,74.750000,74.843750,47.939552,1543200 1996-12-23,75.093750,75.203125,74.328125,74.656250,47.819439,1263700 1996-12-24,74.843750,75.203125,74.796875,75.203125,48.169708,633000 1996-12-26,75.437500,75.828125,75.375000,75.781250,48.540043,1384300 1996-12-27,75.781250,76.031250,75.500000,75.875000,48.600109,410400 1996-12-30,76.125000,76.125000,75.156250,75.218750,48.179729,694100 1996-12-31,75.281250,75.375000,73.843750,73.843750,47.298985,1378100 1997-01-02,74.375000,74.375000,72.750000,74.031250,47.419117,2031900 1997-01-03,74.375000,75.125000,74.078125,75.093750,48.099659,2123200 1997-01-06,75.093750,75.437500,74.312500,74.437500,47.679325,1374100 1997-01-07,74.437500,75.468750,74.125000,75.343750,48.259808,939000 1997-01-08,75.750000,75.781250,74.687500,74.687500,47.839455,1802200 1997-01-09,75.062500,75.875000,74.937500,75.312500,48.239807,1415700 1997-01-10,74.250000,76.250000,74.250000,76.125000,48.760246,2369500 1997-01-13,76.500000,76.500000,75.640625,76.015625,48.690151,1364600 1997-01-14,76.687500,77.390625,76.500000,76.968750,49.300659,2111200 1997-01-15,76.718750,77.203125,76.375000,76.781250,49.180569,1583900 1997-01-16,77.031250,77.296875,76.500000,77.093750,49.380733,1308400 1997-01-17,77.203125,77.750000,77.109375,77.562500,49.680973,1604000 1997-01-20,77.750000,78.093750,77.468750,77.656250,49.741039,1889900 1997-01-21,77.375000,78.546875,77.109375,78.281250,50.141376,2785800 1997-01-22,78.312500,78.843750,77.875000,78.843750,50.501659,1201600 1997-01-23,79.062500,79.687500,76.906250,77.750000,49.801071,2601100 1997-01-24,77.875000,77.906250,76.750000,76.750000,49.160545,2176000 1997-01-27,76.875000,77.234375,76.375000,76.531250,49.020432,2108500 1997-01-28,77.625000,77.843750,76.000000,76.750000,49.160545,4376000 1997-01-29,76.875000,77.500000,76.593750,77.500000,49.640953,1122700 1997-01-30,77.875000,78.531250,77.406250,78.500000,50.281475,2126300 1997-01-31,78.937500,79.406250,78.375000,78.406250,50.221413,3208100 1997-02-03,78.718750,78.890625,78.359375,78.640625,50.371552,755000 1997-02-04,78.750000,79.203125,78.437500,79.125000,50.681786,654100 1997-02-05,79.234375,79.468750,77.125000,77.640625,49.731022,2255400 1997-02-06,77.781250,78.203125,77.406250,78.156250,50.061298,2483100 1997-02-07,78.812500,79.250000,77.781250,79.218750,50.741844,2321000 1997-02-10,79.250000,79.531250,78.421875,78.468750,50.261467,1670000 1997-02-11,78.781250,79.375000,78.125000,79.375000,50.841946,1664300 1997-02-12,79.375000,80.640625,79.265625,80.500000,51.562531,2675400 1997-02-13,80.812500,81.562500,80.687500,81.375000,52.122993,1104800 1997-02-14,81.187500,81.468750,80.906250,81.187500,52.002876,1112900 1997-02-18,81.343750,81.937500,80.750000,81.875000,52.443256,833100 1997-02-19,81.656250,82.000000,81.156250,81.328125,52.092987,648100 1997-02-20,81.031250,81.359375,80.156250,80.343750,51.462429,1193900 1997-02-21,80.406250,80.765625,80.140625,80.375000,51.482441,1844400 1997-02-24,79.968750,81.375000,79.968750,81.328125,52.092987,787300 1997-02-25,81.406250,81.531250,80.875000,81.390625,52.133015,1653900 1997-02-26,81.312500,81.437500,79.625000,80.593750,51.622601,1597800 1997-02-27,80.812500,80.812500,79.375000,79.390625,50.851952,1813100 1997-02-28,79.250000,79.875000,79.062500,79.156250,50.701813,2961200 1997-03-03,78.750000,79.750000,78.687500,79.687500,51.042095,1210400 1997-03-04,79.906250,80.125000,79.093750,79.250000,50.761864,1478700 1997-03-05,79.718750,80.593750,79.453125,80.593750,51.622601,1254800 1997-03-06,80.625000,80.906250,79.875000,80.125000,51.322334,1528500 1997-03-07,80.437500,81.156250,80.250000,80.843750,51.782730,1859300 1997-03-10,80.937500,81.687500,80.546875,81.687500,52.323143,1074900 1997-03-11,81.750000,81.796875,81.250000,81.250000,52.042927,624600 1997-03-12,81.312500,81.343750,80.296875,80.531250,51.582542,1055600 1997-03-13,80.250000,80.468750,79.062500,79.281250,50.781898,2514100 1997-03-14,79.640625,80.031250,79.250000,79.687500,51.042095,1642700 1997-03-17,79.250000,80.031250,78.437500,79.906250,51.182224,3013500 1997-03-18,80.000000,80.109375,78.718750,79.046875,50.631756,1352500 1997-03-19,78.843750,79.500000,78.062500,78.781250,50.461613,1510000 1997-03-20,78.750000,79.000000,77.875000,78.375000,50.201393,1808200 1997-03-21,78.687500,78.750000,78.343750,78.437500,50.433857,2810600 1997-03-24,78.500000,79.578125,78.093750,79.531250,51.137115,2145600 1997-03-25,79.343750,79.968750,78.531250,78.750000,50.634785,2125800 1997-03-26,79.062500,79.656250,78.687500,79.093750,50.855770,1335300 1997-03-27,79.375000,79.375000,76.156250,77.000000,49.509548,2898500 1997-03-31,76.906250,77.125000,75.250000,75.375000,48.464722,4270700 1997-04-01,75.250000,76.187500,75.046875,75.859375,48.776169,3210900 1997-04-02,75.625000,75.937500,74.437500,74.500000,47.902103,2672700 1997-04-03,74.437500,75.125000,74.187500,74.906250,48.163311,2284200 1997-04-04,74.500000,75.859375,74.156250,75.843750,48.766109,3706700 1997-04-07,76.187500,76.625000,76.140625,76.140625,48.957005,2596200 1997-04-08,76.125000,76.781250,75.843750,76.687500,49.308643,1822700 1997-04-09,77.000000,77.046875,75.843750,76.062500,48.906773,2453200 1997-04-10,76.093750,76.546875,75.687500,75.781250,48.725914,1996500 1997-04-11,75.062500,75.312500,73.375000,73.375000,47.178776,4221600 1997-04-14,73.734375,74.453125,73.312500,74.359375,47.811687,3988500 1997-04-15,75.250000,75.640625,74.500000,75.625000,48.625450,2760400 1997-04-16,75.375000,76.609375,75.250000,76.500000,49.188080,2273300 1997-04-17,76.500000,77.000000,76.000000,76.187500,48.987133,1386000 1997-04-18,76.812500,76.984375,76.250000,76.562500,49.228252,1702100 1997-04-21,76.750000,76.906250,75.468750,76.062500,48.906773,2809400 1997-04-22,76.109375,77.734375,76.000000,77.734375,49.981754,3215000 1997-04-23,77.656250,78.031250,77.187500,77.812500,50.031982,2047700 1997-04-24,78.046875,78.281250,76.875000,77.421875,49.780823,2689900 1997-04-25,77.062500,77.203125,76.421875,76.531250,49.208176,1606200 1997-04-28,76.500000,77.812500,76.375000,77.281250,49.690403,1666500 1997-04-29,78.593750,79.781250,78.296875,79.718750,51.257660,3197400 1997-04-30,79.250000,80.687500,79.218750,80.093750,51.498795,3372200 1997-05-01,80.218750,80.531250,79.312500,80.000000,51.438499,2149500 1997-05-02,80.281250,81.671875,80.062500,81.437500,52.362785,1448300 1997-05-05,81.656250,83.562500,81.296875,83.375000,53.608582,3636200 1997-05-06,82.968750,83.468750,82.500000,83.312500,53.568378,1721100 1997-05-07,83.000000,83.000000,81.406250,81.500000,52.402958,2327200 1997-05-08,81.312500,83.218750,81.187500,82.062500,52.764633,2923700 1997-05-09,82.968750,83.125000,81.656250,82.625000,53.126350,2558200 1997-05-12,82.937500,84.250000,82.875000,84.000000,54.010422,2357900 1997-05-13,83.937500,84.093750,83.015625,83.656250,53.789375,1195100 1997-05-14,84.234375,84.500000,83.437500,83.812500,53.889858,2772000 1997-05-15,83.812500,84.593750,83.515625,84.375000,54.251549,884100 1997-05-16,84.125000,84.312500,83.000000,83.218750,53.508068,1934200 1997-05-19,83.312500,83.906250,83.062500,83.468750,53.668854,1375800 1997-05-20,83.281250,84.687500,82.750000,84.468750,54.311836,1756400 1997-05-21,84.687500,84.984375,83.656250,84.281250,54.191257,1208000 1997-05-22,84.375000,84.468750,83.562500,84.000000,54.010422,907600 1997-05-23,84.375000,85.218750,84.156250,84.781250,54.512756,644400 1997-05-27,84.375000,85.531250,84.265625,85.125000,54.733788,1531000 1997-05-28,85.125000,85.453125,84.515625,85.109375,54.723747,716700 1997-05-29,85.093750,85.250000,84.500000,84.609375,54.402252,1282700 1997-05-30,83.218750,85.562500,83.125000,85.156250,54.753864,2143300 1997-06-02,85.343750,85.500000,84.718750,84.781250,54.512756,1479100 1997-06-03,84.406250,85.437500,84.343750,84.500000,54.331894,1562100 1997-06-04,84.531250,84.750000,84.078125,84.406250,54.271645,1063100 1997-06-05,84.593750,85.312500,84.421875,84.718750,54.472569,1180800 1997-06-06,84.593750,86.437500,84.593750,86.375000,55.537502,1511100 1997-06-09,86.437500,86.875000,86.343750,86.812500,55.818832,1823400 1997-06-10,86.843750,87.406250,86.500000,87.078125,55.989605,1217500 1997-06-11,87.000000,87.406250,86.828125,87.281250,56.120186,1673800 1997-06-12,87.875000,89.000000,87.562500,88.968750,57.205242,4273300 1997-06-13,89.062500,90.000000,88.906250,89.718750,57.687492,2132900 1997-06-16,89.750000,90.000000,89.468750,89.750000,57.707565,800400 1997-06-17,89.437500,90.234375,88.937500,89.625000,57.627220,2048100 1997-06-18,89.125000,89.625000,88.968750,89.312500,57.426250,1971900 1997-06-19,89.609375,90.500000,89.375000,90.234375,58.019020,2029900 1997-06-20,89.937500,90.343750,89.500000,89.578125,57.821339,1396900 1997-06-23,89.406250,89.906250,87.343750,87.406250,56.419430,3991500 1997-06-24,88.250000,89.875000,88.000000,89.625000,57.851612,4895100 1997-06-25,89.484375,90.250000,87.937500,89.000000,57.448177,4708900 1997-06-26,88.843750,89.625000,87.687500,88.562500,57.165779,2569900 1997-06-27,88.968750,89.718750,88.687500,88.906250,57.387634,2617900 1997-06-30,88.906250,89.468750,87.875000,88.312500,57.004387,2384900 1997-07-01,88.500000,89.562500,88.390625,89.343750,57.670044,1749000 1997-07-02,89.562500,90.812500,89.218750,90.812500,58.618103,1961800 1997-07-03,91.875000,92.156250,91.468750,92.062500,59.424961,2539100 1997-07-07,92.375000,92.500000,90.906250,91.125000,58.819836,1158600 1997-07-08,91.250000,92.187500,91.187500,92.078125,59.435070,3396500 1997-07-09,92.312500,92.375000,90.031250,91.062500,58.779472,5390300 1997-07-10,91.125000,91.843750,90.484375,91.468750,59.041698,2072200 1997-07-11,91.593750,92.187500,91.375000,91.781250,59.243416,2258900 1997-07-14,91.890625,92.312500,91.218750,92.062500,59.424961,3186400 1997-07-15,92.312500,92.765625,91.468750,92.531250,59.727512,2983100 1997-07-16,93.125000,94.093750,92.890625,93.750000,60.514240,2621300 1997-07-17,93.625000,93.812500,92.781250,93.281250,60.211636,1794800 1997-07-18,93.015625,93.218750,91.062500,91.296875,58.930744,3961900 1997-07-21,91.281250,91.593750,90.687500,91.312500,58.940819,3810300 1997-07-22,91.687500,93.796875,91.625000,93.734375,60.504131,4243400 1997-07-23,93.937500,94.484375,93.531250,93.656250,60.453709,3204300 1997-07-24,93.937500,94.265625,92.687500,94.093750,60.736115,4152700 1997-07-25,94.562500,94.812500,93.625000,94.031250,60.695778,2364800 1997-07-28,94.250000,94.562500,93.500000,93.968750,60.655426,2794700 1997-07-29,93.625000,94.468750,93.421875,94.281250,60.857151,2737100 1997-07-30,94.500000,95.625000,94.406250,95.406250,61.583309,4839800 1997-07-31,95.406250,96.031250,95.031250,95.312500,61.522820,2138700 1997-08-01,95.500000,95.718750,93.812500,94.937500,61.280731,7077700 1997-08-04,94.781250,95.546875,94.406250,95.187500,61.442116,2339500 1997-08-05,95.093750,95.687500,94.906250,95.250000,61.482433,1466700 1997-08-06,95.437500,96.531250,95.062500,96.031250,61.986740,2478200 1997-08-07,96.500000,96.625000,95.125000,95.312500,61.522820,3641900 1997-08-08,94.312500,94.750000,92.406250,93.375000,60.272141,7113100 1997-08-11,93.750000,94.281250,92.625000,94.062500,60.715935,6355900 1997-08-12,94.218750,94.546875,92.468750,92.562500,59.747730,6132500 1997-08-13,93.687500,93.843750,91.468750,92.281250,59.566151,6982300 1997-08-14,93.093750,93.312500,91.718750,92.625000,59.788074,3462700 1997-08-15,92.125000,92.125000,89.625000,89.781250,57.952442,4907100 1997-08-18,90.375000,91.781250,89.343750,91.781250,59.243416,5638900 1997-08-19,92.218750,92.906250,91.531250,92.843750,59.929234,3802800 1997-08-20,92.937500,94.312500,92.609375,94.250000,60.836964,3564600 1997-08-21,94.125000,94.250000,92.093750,92.593750,59.767883,5392600 1997-08-22,91.000000,92.734375,90.562500,92.562500,59.747730,8087800 1997-08-25,92.781250,93.406250,91.843750,92.218750,59.525806,3888000 1997-08-26,92.000000,92.562500,90.703125,90.859375,58.648376,4290000 1997-08-27,91.000000,91.968750,90.406250,91.406250,59.001358,5484300 1997-08-28,91.187500,91.937500,90.000000,90.015625,58.103748,4287900 1997-08-29,90.125000,91.109375,89.718750,90.375000,58.335686,2652300 1997-09-02,90.687500,93.359375,90.593750,93.312500,60.231823,7294000 1997-09-03,93.296875,94.000000,92.750000,92.812500,59.909084,2812500 1997-09-04,93.062500,93.718750,92.750000,93.406250,60.292332,2473700 1997-09-05,93.968750,94.437500,92.593750,93.140625,60.120892,3663300 1997-09-08,93.718750,94.000000,93.312500,93.546875,60.383118,803500 1997-09-09,93.218750,94.281250,92.906250,93.593750,60.413349,1885200 1997-09-10,93.125000,93.500000,91.656250,91.656250,59.162769,3623700 1997-09-11,91.781250,91.906250,90.250000,91.187500,58.860168,7055900 1997-09-12,92.000000,92.968750,90.937500,92.656250,59.808216,6708000 1997-09-15,92.656250,93.312500,92.187500,92.500000,59.707355,2060500 1997-09-16,93.312500,95.281250,93.031250,94.812500,61.200054,6979000 1997-09-17,95.375000,95.500000,94.500000,94.812500,61.200054,2220000 1997-09-18,95.000000,96.375000,94.968750,95.218750,61.462254,5045400 1997-09-19,94.656250,95.359375,94.406250,95.031250,61.566292,1566400 1997-09-22,95.500000,96.203125,95.218750,95.562500,61.910431,3259000 1997-09-23,95.562500,95.703125,94.750000,95.125000,61.626991,1872800 1997-09-24,95.375000,96.109375,94.281250,94.343750,61.120857,2793100 1997-09-25,94.250000,94.750000,93.625000,93.687500,60.695694,6327800 1997-09-26,94.437500,94.812500,94.187500,94.468750,61.201832,3995800 1997-09-29,94.500000,95.562500,94.156250,95.375000,61.788960,2065000 1997-09-30,95.000000,95.687500,94.375000,94.375000,61.141117,4137600 1997-10-01,95.250000,95.812500,94.781250,95.625000,61.950947,3567500 1997-10-02,95.531250,96.187500,95.312500,96.156250,62.295097,2577500 1997-10-03,97.468750,97.750000,95.343750,96.640625,62.608906,6499900 1997-10-06,97.312500,97.609375,96.906250,97.281250,63.023937,2272100 1997-10-07,97.531250,98.500000,97.203125,98.187500,63.611057,1832800 1997-10-08,98.359375,98.375000,96.734375,97.500000,63.165638,4439400 1997-10-09,96.781250,97.609375,96.218750,97.156250,62.942974,3607600 1997-10-10,96.312500,96.984375,96.250000,96.875000,62.760738,2858100 1997-10-13,97.343750,97.546875,96.718750,96.968750,62.821503,1760300 1997-10-14,97.468750,97.500000,96.187500,97.000000,62.841694,2235700 1997-10-15,96.312500,97.062500,96.281250,96.781250,62.699986,2601700 1997-10-16,97.312500,97.500000,95.000000,95.250000,61.707954,9488100 1997-10-17,95.015625,95.375000,93.000000,94.281250,61.080364,8151300 1997-10-20,94.843750,95.750000,94.156250,95.625000,61.950947,3636400 1997-10-21,96.218750,97.500000,96.031250,97.484375,63.155529,5225400 1997-10-22,97.343750,97.390625,96.531250,96.843750,62.740479,4485200 1997-10-23,94.937500,95.750000,94.281250,94.937500,61.505501,8054100 1997-10-24,96.156250,96.156250,93.671875,94.000000,60.898136,6778700 1997-10-27,93.015625,93.937500,86.843750,87.187500,56.484684,10840700 1997-10-28,84.375000,92.875000,84.375000,92.218750,59.744148,19548000 1997-10-29,92.500000,93.750000,91.281250,91.968750,59.582222,10134400 1997-10-30,90.625000,92.562500,89.750000,89.937500,58.266262,9772900 1997-10-31,91.812500,92.500000,90.437500,92.062500,59.642937,7072700 1997-11-03,93.187500,94.375000,92.875000,94.000000,60.898136,5548500 1997-11-04,93.875000,94.437500,93.281250,94.000000,60.898136,3455700 1997-11-05,94.187500,95.281250,93.843750,94.312500,61.100594,4774900 1997-11-06,94.031250,94.343750,93.500000,93.953125,60.867786,3679800 1997-11-07,92.375000,93.250000,91.437500,92.937500,60.209827,10606800 1997-11-10,93.625000,93.843750,92.000000,92.375000,59.845390,4347900 1997-11-11,92.687500,93.062500,92.031250,92.406250,59.865639,3212400 1997-11-12,91.625000,92.718750,90.375000,90.500000,58.630657,6775300 1997-11-13,91.468750,92.156250,90.093750,91.812500,59.480999,8589600 1997-11-14,92.312500,93.390625,91.609375,93.062500,60.290768,5827900 1997-11-17,94.375000,95.312500,94.031250,94.781250,61.404285,5149900 1997-11-18,94.812500,95.093750,93.890625,94.187500,61.019623,3433600 1997-11-19,93.687500,95.062500,92.750000,94.656250,61.323349,4387900 1997-11-20,95.312500,96.531250,95.281250,96.093750,62.254623,4822700 1997-11-21,96.625000,96.812500,95.656250,96.750000,62.679733,5436500 1997-11-24,96.000000,96.343750,94.625000,95.000000,61.546013,4337200 1997-11-25,95.625000,95.812500,94.656250,95.250000,61.707954,4525000 1997-11-26,95.875000,95.984375,95.312500,95.531250,61.890156,2681100 1997-11-28,95.750000,96.250000,95.593750,95.625000,61.950947,1564700 1997-12-01,96.218750,98.093750,96.031250,98.093750,63.550304,4850900 1997-12-02,97.687500,97.984375,97.250000,97.500000,63.165638,1974900 1997-12-03,97.625000,98.531250,96.875000,97.781250,63.347816,3302500 1997-12-04,98.500000,98.718750,97.375000,97.687500,63.287140,2872500 1997-12-05,97.375000,99.000000,97.125000,98.937500,64.096939,3458800 1997-12-08,98.968750,99.000000,98.250000,98.656250,63.914711,2289200 1997-12-09,98.218750,98.593750,97.625000,98.062500,63.530064,1703000 1997-12-10,97.562500,97.843750,96.468750,97.218750,62.983398,3558400 1997-12-11,96.312500,96.593750,95.312500,95.562500,61.910431,5072800 1997-12-12,96.437500,96.500000,94.906250,95.750000,62.031914,4478400 1997-12-15,96.250000,97.109375,95.875000,96.718750,62.659504,4674700 1997-12-16,97.218750,97.812500,96.875000,97.312500,63.044159,2885800 1997-12-17,97.843750,97.875000,96.703125,96.812500,62.720238,2236300 1997-12-18,96.937500,96.937500,95.218750,95.875000,62.112877,4658300 1997-12-19,94.531250,95.875000,92.375000,94.781250,61.648640,8556000 1997-12-22,95.437500,95.906250,94.562500,95.390625,62.044998,5136800 1997-12-23,95.437500,95.625000,93.531250,93.687500,60.937214,4436500 1997-12-24,94.437500,94.437500,93.250000,93.406250,60.754265,2019200 1997-12-26,94.125000,94.125000,93.406250,93.781250,60.998199,941800 1997-12-29,94.593750,95.718750,94.437500,95.625000,62.197422,2080000 1997-12-30,95.937500,97.250000,95.843750,97.125000,63.173080,3616000 1997-12-31,96.875000,97.625000,96.687500,97.062500,63.132404,4359500 1998-01-02,97.312500,97.656250,96.531250,97.562500,63.457668,2360900 1998-01-05,97.843750,98.437500,96.781250,97.781250,63.599918,4191800 1998-01-06,97.250000,97.281250,96.187500,96.218750,62.583637,3154900 1998-01-07,96.093750,96.718750,95.218750,96.468750,62.746231,4424200 1998-01-08,96.312500,96.312500,95.375000,95.625000,62.197422,3831000 1998-01-09,95.250000,95.500000,91.906250,92.312500,60.042881,10258800 1998-01-12,91.125000,94.187500,90.906250,94.000000,61.140488,12097900 1998-01-13,94.625000,95.375000,94.218750,95.312500,61.994167,5224900 1998-01-14,95.687500,95.968750,94.718750,95.750000,62.278740,3770400 1998-01-15,95.500000,95.750000,94.812500,94.953125,61.760391,2875400 1998-01-16,96.250000,96.687500,95.656250,96.312500,62.644581,4374800 1998-01-20,96.687500,98.015625,96.500000,97.875000,63.660900,5091700 1998-01-21,97.218750,97.687500,96.156250,96.937500,63.051094,4699400 1998-01-22,96.156250,96.875000,95.875000,96.078125,62.492149,4543400 1998-01-23,96.500000,96.781250,95.000000,95.937500,62.400719,6350300 1998-01-26,96.375000,96.734375,95.406250,95.875000,62.360012,4362900 1998-01-27,95.812500,97.500000,95.656250,96.843750,62.990150,7044200 1998-01-28,97.406250,98.109375,97.187500,97.718750,63.559273,4268600 1998-01-29,97.843750,99.562500,97.562500,98.250000,63.904804,8007700 1998-01-30,98.781250,98.968750,98.000000,98.312500,63.945465,3649100 1998-02-02,99.906250,100.500000,99.750000,99.937500,65.002411,5756300 1998-02-03,100.000000,100.812500,99.718750,100.687500,65.490227,2759600 1998-02-04,100.281250,101.156250,99.937500,100.562500,65.408951,3374000 1998-02-05,101.312500,101.593750,100.031250,100.500000,65.368263,5076200 1998-02-06,101.000000,101.625000,100.687500,101.625000,66.099983,5701200 1998-02-09,101.718750,101.750000,100.718750,101.281250,65.876396,2322200 1998-02-10,101.437500,102.468750,101.187500,102.250000,66.506569,3660400 1998-02-11,102.093750,102.343750,101.703125,102.156250,66.445534,4073200 1998-02-12,101.718750,102.937500,100.875000,102.593750,66.730148,5024700 1998-02-13,102.187500,102.515625,101.875000,102.000000,66.343925,2101300 1998-02-17,102.812500,103.093750,102.156250,102.500000,66.669128,3055500 1998-02-18,102.312500,103.484375,102.281250,103.437500,67.278923,3007400 1998-02-19,103.250000,103.406250,102.750000,102.890625,66.923233,3387800 1998-02-20,103.156250,103.718750,102.375000,103.656250,67.421188,3707000 1998-02-23,104.250000,104.250000,103.343750,104.062500,67.685410,3227800 1998-02-24,103.906250,104.093750,102.937500,103.250000,67.156944,3386800 1998-02-25,103.750000,104.875000,103.625000,104.531250,67.990341,3481800 1998-02-26,104.437500,105.218750,104.187500,105.125000,68.376511,3187600 1998-02-27,104.968750,105.531250,104.531250,105.125000,68.376511,3442900 1998-03-02,105.250000,105.750000,104.625000,104.906250,68.234222,4252300 1998-03-03,104.531250,105.625000,104.531250,105.500000,68.620438,3349200 1998-03-04,105.093750,105.406250,104.437500,104.812500,68.173264,4404100 1998-03-05,103.500000,104.437500,103.156250,103.843750,67.543152,7268000 1998-03-06,104.562500,105.937500,104.437500,105.937500,68.904991,6896300 1998-03-09,105.531250,106.218750,105.250000,105.562500,68.661072,3362800 1998-03-10,106.218750,106.843750,105.937500,106.562500,69.311501,5481900 1998-03-11,106.968750,107.312500,106.781250,107.062500,69.636749,3439600 1998-03-12,107.093750,107.593750,106.500000,107.500000,69.921303,3191300 1998-03-13,107.843750,108.000000,106.875000,107.093750,69.657066,2879400 1998-03-16,107.843750,108.375000,107.531250,108.250000,70.409164,3223600 1998-03-17,108.312500,108.562500,107.656250,108.562500,70.612389,4581900 1998-03-18,108.250000,108.968750,108.031250,108.968750,70.876617,1944100 1998-03-19,108.968750,109.375000,108.656250,109.250000,71.059563,2554800 1998-03-20,109.562500,110.187500,108.875000,109.875000,71.671410,3123300 1998-03-23,109.718750,110.312500,109.406250,109.625000,71.508347,4453100 1998-03-24,110.062500,110.812500,109.937500,110.562500,72.119850,3333600 1998-03-25,111.406250,111.531250,109.187500,110.156250,71.854881,4597600 1998-03-26,109.875000,110.750000,109.625000,110.093750,71.814117,3333500 1998-03-27,110.750000,110.781250,109.000000,109.625000,71.508347,2611300 1998-03-30,109.625000,110.093750,108.968750,109.562500,71.467545,3108700 1998-03-31,110.156250,111.187500,109.750000,109.937500,71.712189,5926500 1998-04-01,110.312500,111.078125,109.406250,110.828125,72.293098,2929000 1998-04-02,110.937500,112.250000,110.750000,112.031250,73.077934,3920900 1998-04-03,112.343750,112.812500,111.843750,112.593750,73.444855,3787600 1998-04-06,113.250000,113.375000,111.687500,111.687500,72.853683,4550500 1998-04-07,111.750000,111.937500,110.156250,110.937500,72.364502,5583700 1998-04-08,111.218750,111.281250,109.750000,110.312500,71.956779,4854800 1998-04-09,110.562500,111.281250,110.531250,111.187500,72.527542,4481200 1998-04-13,111.375000,111.375000,110.000000,110.875000,72.323723,4350200 1998-04-14,111.125000,111.812500,110.906250,111.812500,72.935242,3279100 1998-04-15,111.968750,112.125000,111.156250,112.125000,73.139107,3867200 1998-04-16,111.312500,111.500000,110.500000,110.812500,72.282967,7177900 1998-04-17,110.718750,112.437500,110.437500,112.281250,73.240997,5688800 1998-04-20,112.000000,112.562500,111.875000,112.250000,73.220627,3688300 1998-04-21,112.437500,113.156250,111.906250,112.781250,73.567192,4573200 1998-04-22,112.875000,113.437500,112.812500,113.093750,73.770981,2386100 1998-04-23,112.625000,113.000000,111.750000,112.000000,73.057518,5062000 1998-04-24,111.750000,112.468750,110.343750,110.812500,72.282967,11039700 1998-04-27,109.375000,109.687500,107.625000,108.718750,70.917221,14510200 1998-04-28,109.781250,109.812500,108.125000,108.562500,70.815285,6511400 1998-04-29,109.031250,109.968750,108.437500,109.312500,71.304466,7703100 1998-04-30,110.562500,111.921875,110.406250,111.343750,72.629478,8684500 1998-05-01,111.750000,112.593750,111.312500,112.593750,73.444855,4008800 1998-05-04,112.718750,113.312500,112.156250,112.312500,73.261391,4537200 1998-05-05,112.000000,112.156250,111.125000,111.531250,72.751778,5146400 1998-05-06,112.125000,112.125000,110.187500,110.218750,71.895622,5526100 1998-05-07,110.500000,110.562500,109.343750,109.343750,71.324875,6940400 1998-05-08,110.000000,111.375000,110.000000,111.125000,72.486778,7951000 1998-05-11,111.562500,112.218750,110.375000,110.750000,72.242149,6336300 1998-05-12,110.812500,111.968750,110.343750,111.937500,73.016800,6045200 1998-05-13,112.062500,112.562500,111.593750,112.218750,73.200226,4441500 1998-05-14,111.531250,112.687500,111.343750,111.656250,72.833336,4187500 1998-05-15,112.000000,112.218750,110.812500,111.031250,72.425629,6716100 1998-05-18,110.718750,111.593750,109.828125,110.593750,72.140312,4847200 1998-05-19,111.000000,111.687500,110.781250,111.343750,72.629478,5918700 1998-05-20,112.093750,112.500000,110.875000,112.406250,73.322540,5716600 1998-05-21,112.375000,112.781250,111.312500,111.687500,72.853683,6301500 1998-05-22,111.750000,112.062500,110.937500,111.250000,72.568336,4862200 1998-05-26,112.093750,112.093750,109.187500,109.468750,71.406410,6899300 1998-05-27,108.531250,109.906250,107.578125,109.625000,71.508347,10202600 1998-05-28,109.875000,110.375000,109.062500,110.125000,71.834480,4907600 1998-05-29,110.625000,110.812500,109.031250,109.031250,71.121048,4772600 1998-06-01,108.968750,110.218750,108.562500,109.531250,71.447136,6092200 1998-06-02,110.000000,110.343750,109.156250,109.625000,71.508347,6701100 1998-06-03,109.875000,110.187500,107.875000,107.875000,70.366821,6445100 1998-06-04,108.250000,110.062500,108.062500,109.875000,71.671410,6566300 1998-06-05,110.375000,112.000000,109.875000,112.000000,73.057518,8463200 1998-06-08,111.937500,112.468750,111.656250,111.875000,72.976028,4159900 1998-06-09,111.718750,112.421875,111.406250,112.218750,73.200226,2725300 1998-06-10,111.625000,113.062500,111.250000,111.500000,72.731415,6186900 1998-06-11,111.437500,111.875000,109.375000,109.406250,71.365616,8056600 1998-06-12,109.875000,110.437500,108.250000,110.437500,72.038330,9779000 1998-06-15,108.812500,109.906250,107.500000,107.531250,70.142563,10234200 1998-06-16,108.406250,109.218750,107.750000,109.187500,71.222969,7471500 1998-06-17,110.156250,111.781250,109.937500,111.468750,72.711014,12057700 1998-06-18,111.187500,111.437500,110.750000,110.968750,72.384834,3844600 1998-06-19,111.062500,111.234375,109.625000,110.062500,72.022171,3549100 1998-06-22,110.250000,111.062500,110.062500,110.593750,72.369820,5438300 1998-06-23,111.093750,112.062500,111.000000,111.906250,73.228661,5004600 1998-06-24,112.156250,113.687500,111.609375,113.406250,74.210213,8291900 1998-06-25,113.906250,114.437500,112.812500,113.218750,74.087540,5854800 1998-06-26,113.312500,113.843750,113.125000,113.687500,74.394287,4833100 1998-06-29,114.250000,114.687500,113.796875,114.093750,74.660133,5953400 1998-06-30,113.906250,114.187500,113.062500,113.312500,74.148888,4284800 1998-07-01,114.062500,114.937500,113.625000,114.625000,75.007736,3489500 1998-07-02,114.718750,114.875000,114.250000,114.843750,75.150940,3503900 1998-07-06,114.781250,116.000000,114.562500,116.000000,75.907516,3144400 1998-07-07,115.984375,116.125000,115.281250,115.781250,75.764412,4920700 1998-07-08,115.875000,116.937500,115.750000,116.625000,76.316490,6875000 1998-07-09,116.281250,116.718750,115.625000,115.843750,75.805290,6942500 1998-07-10,116.031250,116.937500,115.062500,116.468750,76.214272,7849700 1998-07-13,116.562500,116.843750,116.062500,116.500000,76.234734,6555100 1998-07-14,116.937500,118.156250,116.937500,117.812500,77.093575,6983600 1998-07-15,118.062500,118.281250,117.531250,117.593750,76.950417,4977500 1998-07-16,117.687500,118.593750,117.062500,118.406250,77.482124,6315600 1998-07-17,118.625000,119.000000,118.312500,118.562500,77.584351,3539500 1998-07-20,118.750000,119.234375,117.937500,118.562500,77.584351,2338400 1998-07-21,119.000000,119.000000,116.281250,116.500000,76.234734,5518600 1998-07-22,116.343750,116.984375,115.531250,116.500000,76.234734,10417300 1998-07-23,116.312500,116.593750,113.906250,114.187500,74.721466,15110900 1998-07-24,114.968750,115.093750,112.875000,114.093750,74.660133,11540500 1998-07-27,113.625000,115.000000,112.843750,114.906250,75.191826,9600000 1998-07-28,114.437500,114.656250,111.875000,112.968750,73.923943,13693000 1998-07-29,113.718750,114.125000,112.250000,112.531250,73.637665,7462400 1998-07-30,113.625000,114.593750,113.406250,114.218750,74.741928,6821600 1998-07-31,114.343750,114.500000,111.312500,111.781250,73.146851,7680500 1998-08-03,111.781250,112.421875,111.031250,111.312500,72.840149,10486500 1998-08-04,112.218750,112.218750,107.000000,107.000000,70.018143,15091600 1998-08-05,107.937500,108.875000,105.593750,108.468750,70.979256,21718400 1998-08-06,108.125000,109.500000,107.562500,108.937500,71.286003,13084400 1998-08-07,109.687500,110.593750,108.468750,109.125000,71.408661,12083800 1998-08-10,108.750000,109.656250,108.187500,108.500000,70.999710,6273000 1998-08-11,106.781250,107.437500,105.500000,106.875000,69.936378,14287100 1998-08-12,107.750000,108.875000,107.500000,108.687500,71.122398,11158400 1998-08-13,108.812500,109.656250,107.375000,107.375000,70.263557,9073900 1998-08-14,108.343750,108.718750,105.781250,106.125000,69.445572,8628500 1998-08-17,106.000000,108.937500,105.500000,108.375000,70.917923,11290000 1998-08-18,109.000000,110.593750,108.781250,110.375000,72.226662,7603900 1998-08-19,111.093750,111.093750,109.625000,110.093750,72.042618,6258600 1998-08-20,109.687500,110.406250,109.156250,109.437500,71.613182,7402800 1998-08-21,108.187500,108.718750,105.500000,108.562500,71.040642,16685400 1998-08-24,109.250000,109.937500,108.312500,109.250000,71.490486,7201700 1998-08-25,110.375000,111.250000,108.640625,109.500000,71.654121,9688300 1998-08-26,108.281250,109.625000,107.750000,108.875000,71.245087,9339700 1998-08-27,107.000000,107.562500,103.468750,103.750000,67.891434,24887800 1998-08-28,104.968750,105.718750,102.156250,103.375000,67.646034,23735900 1998-08-31,103.750000,104.015625,95.000000,96.000000,62.820011,22563100 1998-09-01,96.062500,100.562500,93.625000,100.062500,65.478416,24748500 1998-09-02,99.812500,101.750000,98.781250,99.343750,65.008087,13843200 1998-09-03,97.625000,99.375000,96.750000,98.562500,64.496834,17311300 1998-09-04,99.437500,99.812500,95.750000,97.750000,63.965210,17783800 1998-09-08,100.875000,103.000000,99.812500,103.000000,67.400658,14746500 1998-09-09,102.750000,103.125000,100.437500,100.500000,65.764725,12109700 1998-09-10,98.437500,99.343750,96.812500,98.500000,64.455978,19889300 1998-09-11,98.187500,101.687500,97.000000,101.687500,66.541794,20379800 1998-09-14,102.875000,104.453125,102.093750,103.437500,67.686935,10686800 1998-09-15,102.875000,104.312500,102.281250,104.062500,68.095909,8337900 1998-09-16,104.750000,105.250000,103.156250,105.000000,68.709381,11024900 1998-09-17,102.250000,103.031250,101.781250,102.000000,66.746315,12945200 1998-09-18,102.375000,102.406250,101.093750,102.093750,67.043594,7019200 1998-09-21,99.625000,103.406250,98.937500,102.031250,67.002556,8834600 1998-09-22,103.500000,103.656250,102.156250,102.875000,67.556610,7270100 1998-09-23,103.875000,107.000000,103.781250,107.000000,70.265450,13688500 1998-09-24,106.312500,106.812500,103.250000,104.375000,68.541626,11129500 1998-09-25,103.125000,105.421875,102.625000,104.250000,68.459557,10247400 1998-09-28,105.312500,106.312500,104.250000,105.187500,69.075226,8847800 1998-09-29,105.375000,105.937500,103.375000,104.937500,68.911026,10618100 1998-09-30,103.500000,104.312500,101.375000,101.750000,66.817818,7908400 1998-10-01,100.031250,101.546875,98.093750,98.812500,64.888855,13335600 1998-10-02,98.875000,100.875000,97.218750,100.718750,66.140640,14351800 1998-10-05,99.593750,99.968750,96.343750,98.687500,64.806778,12807200 1998-10-06,100.750000,101.281250,97.531250,98.593750,64.745201,12621000 1998-10-07,98.625000,100.031250,95.750000,97.125000,63.780647,14348500 1998-10-08,94.562500,96.750000,92.218750,96.593750,63.431805,20625000 1998-10-09,97.000000,98.781250,94.062500,98.531250,64.704140,12708500 1998-10-12,100.625000,101.437500,99.687500,99.968750,65.648117,9508500 1998-10-13,99.562500,100.406250,98.750000,99.625000,65.422386,6256800 1998-10-14,98.937500,101.812500,98.843750,100.562500,66.038040,8176900 1998-10-15,100.125000,107.250000,99.937500,105.968750,69.588249,20541100 1998-10-16,106.125000,106.750000,105.000000,106.000000,69.608765,16573900 1998-10-19,105.687500,106.812500,105.500000,106.375000,69.855042,7915900 1998-10-20,107.562500,108.796875,106.093750,107.000000,70.265450,14611600 1998-10-21,106.875000,107.625000,105.875000,106.625000,70.019203,9178400 1998-10-22,106.781250,108.468750,106.156250,108.218750,71.065781,8277500 1998-10-23,107.968750,108.000000,106.781250,106.843750,70.162872,6237200 1998-10-26,107.718750,108.468750,106.781250,107.625000,70.675903,5838600 1998-10-27,108.437500,108.968750,106.281250,107.000000,70.265450,10089700 1998-10-28,106.562500,107.531250,106.031250,106.812500,70.142334,5650600 1998-10-29,107.093750,109.437500,106.625000,109.406250,71.845619,9625600 1998-10-30,110.125000,110.906250,109.500000,110.000000,72.235512,9872800 1998-11-02,110.812500,111.875000,110.187500,111.875000,73.466820,6501400 1998-11-03,111.593750,111.812500,110.750000,111.062500,72.933228,6866000 1998-11-04,112.468750,113.093750,111.093750,112.250000,73.713074,8233600 1998-11-05,111.531250,113.937500,111.125000,113.781250,74.718613,6841500 1998-11-06,113.468750,114.562500,113.312500,114.125000,74.944344,5224800 1998-11-09,113.937500,114.250000,112.500000,113.312500,74.410774,6188700 1998-11-10,113.000000,113.937500,112.250000,113.000000,74.205597,14015200 1998-11-11,113.812500,114.000000,111.890625,112.250000,73.713074,10922400 1998-11-12,112.312500,113.125000,111.687500,112.125000,73.630974,5457400 1998-11-13,112.218750,113.218750,112.125000,113.218750,74.349220,5524600 1998-11-16,114.218750,114.359375,112.890625,114.062500,74.903320,6023700 1998-11-17,113.656250,115.625000,113.000000,114.062500,74.903320,9058900 1998-11-18,114.312500,115.000000,113.500000,114.750000,75.354805,4567700 1998-11-19,115.281250,115.906250,114.625000,115.750000,76.011444,5249300 1998-11-20,116.359375,116.750000,115.843750,116.625000,76.586067,5562000 1998-11-23,117.468750,119.625000,117.156250,119.375000,78.391960,7151300 1998-11-24,119.000000,119.656250,118.453125,118.625000,77.899437,5323700 1998-11-25,118.937500,119.187500,118.218750,118.625000,77.899437,4393500 1998-11-27,119.468750,119.718750,119.015625,119.500000,78.474075,4557900 1998-11-30,119.015625,119.375000,116.125000,116.125000,76.257721,8705400 1998-12-01,116.125000,118.031250,115.218750,117.625000,77.242729,8950600 1998-12-02,117.218750,117.906250,116.000000,117.281250,77.017006,7495500 1998-12-03,117.250000,118.312500,115.093750,115.343750,75.744659,12145300 1998-12-04,116.625000,118.500000,116.500000,118.375000,77.735283,10339500 1998-12-07,118.062500,119.468750,118.000000,118.937500,78.104668,4290000 1998-12-08,118.531250,119.750000,117.500000,118.406250,77.755791,10102600 1998-12-09,118.687500,118.968750,117.875000,118.625000,77.899437,5327900 1998-12-10,118.843750,118.843750,116.718750,116.890625,76.760490,5966600 1998-12-11,116.437500,117.343750,115.562500,117.125000,76.914406,8198200 1998-12-14,116.156250,116.406250,113.750000,113.750000,74.698074,9521400 1998-12-15,114.687500,116.750000,114.531250,116.687500,76.627106,9631500 1998-12-16,117.125000,117.125000,115.750000,116.531250,76.524513,7260000 1998-12-17,117.218750,118.593750,117.031250,118.390625,77.745529,6914700 1998-12-18,118.312500,119.125000,117.875000,118.500000,78.075905,4802400 1998-12-21,119.250000,121.343750,119.000000,120.156250,79.167114,8580700 1998-12-22,120.406250,121.218750,119.187500,120.687500,79.517143,5461100 1998-12-23,121.187500,123.218750,120.812500,123.218750,81.184914,7791000 1998-12-24,123.156250,123.250000,122.500000,122.687500,80.834869,1507100 1998-12-28,123.250000,123.312500,122.000000,122.375000,80.628975,4203600 1998-12-29,122.718750,124.484375,122.125000,124.312500,81.905540,3935800 1998-12-30,123.937500,124.750000,123.031250,123.312500,81.246674,6810700 1998-12-31,123.312500,123.937500,122.468750,123.312500,81.246674,6790500 1999-01-04,123.375000,125.218750,121.718750,123.031250,81.061394,9450400 1999-01-05,122.937500,124.875000,122.937500,124.437500,81.987885,8031000 1999-01-06,125.812500,127.750000,125.750000,127.437500,83.964523,7737700 1999-01-07,126.375000,127.218750,125.781250,126.812500,83.552689,5504900 1999-01-08,128.187500,128.500000,125.968750,127.750000,84.170403,6224400 1999-01-11,127.687500,127.687500,125.218750,126.531250,83.367393,7578300 1999-01-12,126.218750,126.218750,123.750000,124.250000,81.864334,7768800 1999-01-13,120.406250,125.125000,120.375000,123.375000,81.287865,10810600 1999-01-14,123.625000,123.906250,120.906250,121.218750,79.867210,11400700 1999-01-15,122.375000,124.781250,122.062500,124.375000,81.946732,7817700 1999-01-19,125.296875,125.625000,123.500000,125.187500,82.482033,6535100 1999-01-20,126.093750,127.937500,125.031250,126.187500,83.140923,6534400 1999-01-21,125.578125,125.843750,122.593750,122.843750,80.937813,6937500 1999-01-22,122.125000,123.843750,121.781250,122.562500,80.752510,7522300 1999-01-25,123.281250,124.000000,121.906250,123.812500,81.576103,5700300 1999-01-26,124.125000,126.062500,123.625000,126.062500,83.058571,6047000 1999-01-27,126.375000,126.625000,124.156250,124.593750,82.090858,7399400 1999-01-28,125.250000,126.968750,125.187500,126.687500,83.470314,5961700 1999-01-29,127.343750,128.296875,125.406250,127.656250,84.108635,6456800 1999-02-01,128.687500,128.687500,126.906250,126.906250,83.614479,9426800 1999-02-02,127.078125,127.218750,124.765625,126.125000,83.099739,9194500 1999-02-03,125.687500,127.937500,125.656250,127.406250,83.943916,10290700 1999-02-04,127.375000,127.500000,124.781250,125.500000,82.687950,7761100 1999-02-05,125.656250,125.656250,123.218750,124.062500,81.740799,7516100 1999-02-08,125.093750,125.093750,123.343750,124.312500,81.905540,8528400 1999-02-09,124.375000,124.500000,121.515625,121.531250,80.073051,8985700 1999-02-10,122.125000,123.000000,121.328125,122.312500,80.587807,6936700 1999-02-11,123.062500,126.093750,122.500000,125.125000,82.440842,9181800 1999-02-12,124.812500,125.500000,122.625000,123.625000,81.452591,10676600 1999-02-16,124.750000,125.625000,122.875000,122.875000,80.958420,6915500 1999-02-17,123.187500,125.359375,122.250000,122.750000,80.876045,7858100 1999-02-18,123.187500,124.375000,122.218750,123.718750,81.514305,9048900 1999-02-19,124.000000,125.750000,123.375000,124.250000,81.864334,5312200 1999-02-22,124.437500,127.718750,124.281250,127.562500,84.046875,10695800 1999-02-23,127.593750,128.500000,126.593750,127.500000,84.005661,7770700 1999-02-24,127.843750,128.843750,125.000000,125.250000,82.523224,7271000 1999-02-25,124.531250,125.281250,122.687500,124.062500,81.740799,11633000 1999-02-26,124.750000,124.843750,122.812500,123.562500,81.411385,9621300 1999-03-01,123.656250,124.312500,122.375000,123.906250,81.637871,7607200 1999-03-02,124.500000,125.312500,122.312500,122.812500,80.917221,9651500 1999-03-03,123.093750,123.562500,121.781250,123.468750,81.349625,7881400 1999-03-04,124.062500,125.484375,123.265625,125.031250,82.379105,8256400 1999-03-05,127.500000,128.125000,126.562500,127.546875,84.036575,10703100 1999-03-08,128.281250,128.796875,127.250000,128.375000,84.582169,4802200 1999-03-09,128.125000,129.937500,127.750000,128.062500,84.376305,7893400 1999-03-10,128.468750,129.250000,127.781250,129.187500,85.117493,3950000 1999-03-11,129.687500,131.187500,128.875000,130.625000,86.064667,6583700 1999-03-12,131.000000,131.031250,129.218750,129.375000,85.241066,5286500 1999-03-15,129.937500,131.250000,129.500000,131.218750,86.455864,5394400 1999-03-16,131.125000,131.656250,130.468750,130.718750,86.126404,4547500 1999-03-17,130.687500,130.937500,129.625000,130.156250,85.755806,4524100 1999-03-18,129.781250,132.375000,129.750000,132.250000,87.135292,3506300 1999-03-19,132.312500,132.625000,129.687500,129.687500,85.654198,5526700 1999-03-22,130.062500,130.593750,129.421875,129.937500,85.819351,4603800 1999-03-23,129.312500,129.531250,125.703125,126.187500,83.342583,9713800 1999-03-24,126.843750,127.171875,125.625000,126.906250,83.817291,6280900 1999-03-25,128.062500,129.500000,127.750000,129.500000,85.530357,6639600 1999-03-26,128.625000,129.125000,127.718750,128.562500,84.911156,6159700 1999-03-29,129.156250,131.437500,129.156250,131.156250,86.624260,5863900 1999-03-30,129.937500,131.218750,129.562500,130.468750,86.170204,5401400 1999-03-31,131.156250,131.609375,128.312500,128.375000,84.787315,7413600 1999-04-01,129.687500,129.687500,128.125000,129.343750,85.427185,7683600 1999-04-05,130.937500,132.593750,130.250000,132.406250,87.449821,5791100 1999-04-06,132.187500,132.984375,131.156250,132.093750,87.243462,5381300 1999-04-07,132.687500,133.375000,131.375000,133.156250,87.945206,6248600 1999-04-08,133.187500,134.937500,132.281250,134.843750,89.059738,5909100 1999-04-09,134.437500,135.500000,133.593750,134.875000,89.080368,4365800 1999-04-12,133.468750,136.406250,133.218750,136.312500,90.029800,8213200 1999-04-13,136.250000,136.468750,134.500000,135.437500,89.451881,10071400 1999-04-14,136.062500,136.062500,132.687500,133.156250,87.945206,11551700 1999-04-15,133.437500,133.562500,131.000000,132.656250,87.614937,11150000 1999-04-16,132.906250,132.906250,131.187500,131.531250,86.871933,6476200 1999-04-19,132.687500,134.531250,128.375000,129.500000,85.530357,12487200 1999-04-20,129.812500,131.187500,129.000000,131.125000,86.603622,9049600 1999-04-21,131.062500,135.625000,130.406250,134.875000,89.080368,5772200 1999-04-22,135.125000,136.375000,134.390625,136.156250,89.926628,6897400 1999-04-23,135.875000,136.750000,135.000000,135.812500,89.699570,4593100 1999-04-26,136.500000,136.812500,135.468750,136.593750,90.215530,3606500 1999-04-27,137.125000,137.500000,135.843750,137.250000,90.648972,5147200 1999-04-28,136.437500,137.250000,135.000000,135.375000,89.410583,5544300 1999-04-29,135.562500,136.062500,133.812500,134.343750,88.729500,9824300 1999-04-30,135.093750,135.625000,131.500000,133.250000,88.007095,10991900 1999-05-03,133.437500,135.843750,133.093750,135.687500,89.617004,10709700 1999-05-04,135.125000,135.812500,133.125000,133.750000,88.337379,10509300 1999-05-05,133.937500,135.062500,131.843750,134.812500,89.039101,10032300 1999-05-06,134.437500,135.125000,132.375000,133.984375,88.492149,13507200 1999-05-07,134.500000,135.125000,133.437500,135.000000,89.162971,8680700 1999-05-10,134.843750,135.718750,133.531250,134.328125,88.719162,5580100 1999-05-11,135.312500,136.875000,134.718750,135.687500,89.617004,7000600 1999-05-12,135.750000,137.218750,131.500000,136.750000,90.318794,13865800 1999-05-13,137.250000,138.000000,136.812500,137.343750,90.710838,4485700 1999-05-14,134.562500,135.875000,133.500000,133.781250,88.357994,8370100 1999-05-17,133.625000,134.484375,132.375000,134.187500,88.626289,6268100 1999-05-18,134.531250,134.984375,132.625000,133.937500,88.461189,8218600 1999-05-19,134.468750,135.000000,133.250000,134.906250,89.101021,5052400 1999-05-20,135.125000,135.593750,134.062500,134.093750,88.564362,4670400 1999-05-21,134.125000,134.687500,132.593750,133.343750,88.069016,6418200 1999-05-24,133.843750,133.843750,130.390625,131.125000,86.603622,7952000 1999-05-25,131.375000,132.343750,128.437500,129.000000,85.200150,15406400 1999-05-26,129.312500,131.000000,128.093750,130.437500,86.149551,12575900 1999-05-27,129.843750,130.281250,128.000000,128.562500,84.911156,14515400 1999-05-28,129.000000,130.750000,128.593750,130.203125,85.994759,8748000 1999-06-01,130.125000,130.156250,128.375000,129.750000,85.695480,6705300 1999-06-02,129.750000,130.187500,128.015625,129.875000,85.778038,6981900 1999-06-03,130.687500,130.875000,129.781250,130.593750,86.252754,6076600 1999-06-04,131.468750,133.359375,130.937500,133.218750,87.986458,9787200 1999-06-07,133.437500,134.187500,132.906250,133.562500,88.213501,5299100 1999-06-08,133.375000,133.796875,131.593750,132.250000,87.346634,4895700 1999-06-09,132.406250,133.093750,131.812500,132.125000,87.264099,7409700 1999-06-10,131.437500,131.468750,129.593750,130.906250,86.459183,7040700 1999-06-11,131.218750,132.218750,129.093750,129.812500,85.736748,12824800 1999-06-14,130.687500,130.750000,129.546875,129.937500,85.819351,6823500 1999-06-15,130.468750,131.656250,130.078125,130.812500,86.397209,5700900 1999-06-16,132.375000,133.875000,132.375000,133.312500,88.048393,7865800 1999-06-17,132.875000,135.562500,132.625000,134.562500,88.873970,8162800 1999-06-18,134.062500,134.687500,133.375000,134.312500,88.976662,2875100 1999-06-21,134.468750,135.250000,133.656250,134.625000,89.183647,4646400 1999-06-22,134.000000,135.187500,133.500000,133.687500,88.562630,5862400 1999-06-23,133.000000,133.625000,132.125000,133.031250,88.127884,9629200 1999-06-24,132.875000,132.937500,130.656250,132.031250,87.465424,9176900 1999-06-25,132.593750,133.015625,131.250000,131.703125,87.248047,4087000 1999-06-28,132.687500,133.625000,132.500000,133.312500,88.314201,5028900 1999-06-29,133.000000,135.187500,132.781250,134.562500,89.142265,6956200 1999-06-30,134.625000,137.500000,133.843750,137.000000,90.757019,16856100 1999-07-01,137.000000,138.500000,136.062500,138.031250,91.440201,9939500 1999-07-02,138.125000,139.500000,137.906250,139.406250,92.351051,3772800 1999-07-06,139.250000,140.750000,138.593750,139.375000,92.330345,11221100 1999-07-07,139.062500,139.718750,138.515625,139.562500,92.454559,3230700 1999-07-08,139.062500,140.625000,138.750000,139.671875,92.527031,7101500 1999-07-09,140.000000,140.593750,139.562500,140.500000,93.075661,2976800 1999-07-12,140.937500,140.937500,139.500000,139.875000,92.661575,4436300 1999-07-13,139.375000,139.921875,138.656250,139.375000,92.330345,6477600 1999-07-14,140.000000,140.218750,138.750000,140.156250,92.847923,4382500 1999-07-15,140.781250,141.375000,140.312500,141.046875,93.437904,3348600 1999-07-16,141.250000,142.156250,140.750000,141.812500,93.945099,2281500 1999-07-19,142.187500,142.250000,140.562500,140.875000,93.324066,4287000 1999-07-20,140.125000,140.406250,137.531250,137.984375,91.409134,7060100 1999-07-21,138.093750,138.906250,137.312500,137.828125,91.305573,4793700 1999-07-22,137.437500,138.000000,135.468750,136.015625,90.104912,7804100 1999-07-23,136.656250,137.000000,135.125000,135.750000,89.928963,4603000 1999-07-26,134.875000,136.125000,134.625000,134.750000,89.266479,4333400 1999-07-27,136.000000,137.203125,135.375000,135.875000,90.011742,5908500 1999-07-28,136.250000,137.312500,135.593750,136.312500,90.301582,3955500 1999-07-29,134.937500,135.250000,133.312500,134.406250,89.038788,7760600 1999-07-30,134.812500,135.343750,132.562500,132.750000,87.941544,5994300 1999-08-02,132.750000,134.750000,132.500000,133.062500,88.148590,6065500 1999-08-03,133.718750,133.843750,131.375000,132.437500,87.734505,5445400 1999-08-04,132.718750,133.875000,130.437500,130.625000,86.533867,6497900 1999-08-05,130.875000,131.937500,128.843750,131.812500,87.320488,10322000 1999-08-06,131.218750,132.000000,129.500000,130.375000,86.368202,7537700 1999-08-09,130.593750,131.796875,129.750000,130.093750,86.181923,5565900 1999-08-10,129.875000,130.156250,127.000000,128.656250,85.229652,9793300 1999-08-11,129.687500,130.531250,128.625000,130.218750,86.264725,8003400 1999-08-12,130.687500,131.812500,129.906250,130.140625,86.212959,7036800 1999-08-13,131.625000,133.250000,131.125000,133.156250,88.210701,5857700 1999-08-16,133.125000,133.968750,132.250000,133.750000,88.604050,3927000 1999-08-17,134.437500,134.843750,133.125000,134.625000,89.183647,4808000 1999-08-18,134.203125,134.375000,133.250000,133.656250,88.541901,4355500 1999-08-19,132.375000,133.234375,131.687500,132.562500,87.817352,6448100 1999-08-20,133.062500,134.125000,132.687500,133.906250,88.707565,3663700 1999-08-23,134.812500,136.546875,134.656250,136.468750,90.405098,5637800 1999-08-24,136.062500,137.968750,135.375000,136.968750,90.736290,9279500 1999-08-25,137.187500,138.781250,136.156250,138.375000,91.667892,6005300 1999-08-26,138.281250,138.421875,136.500000,136.718750,90.570663,4322300 1999-08-27,136.875000,137.062500,135.062500,135.062500,89.473480,6247400 1999-08-30,135.343750,135.500000,132.000000,132.562500,87.817352,4652000 1999-08-31,132.937500,133.750000,130.875000,132.062500,87.486107,11453700 1999-09-01,132.937500,133.734375,132.312500,133.687500,88.562630,6863900 1999-09-02,132.125000,132.671875,130.656250,132.109375,87.517151,10896300 1999-09-03,134.875000,136.500000,134.687500,135.968750,90.073837,9160800 1999-09-07,136.062500,136.625000,135.218750,135.468750,89.742676,4560800 1999-09-08,134.843750,136.062500,134.031250,134.812500,89.307884,6159600 1999-09-09,134.750000,135.250000,133.687500,134.750000,89.266479,6177800 1999-09-10,136.250000,136.359375,134.937500,135.875000,90.011742,2934500 1999-09-13,135.125000,135.468750,134.500000,134.953125,89.401031,2320500 1999-09-14,134.062500,134.562500,133.375000,134.062500,88.811066,3736000 1999-09-15,135.437500,135.437500,131.875000,131.937500,87.403328,6984500 1999-09-16,132.500000,132.812500,130.312500,132.453125,87.744911,15377600 1999-09-17,132.625000,133.937500,132.156250,133.750000,88.853584,8542300 1999-09-20,133.937500,134.000000,133.093750,133.562500,88.728996,2803900 1999-09-21,132.250000,132.468750,130.156250,130.750000,86.860588,9335200 1999-09-22,131.250000,131.843750,129.750000,130.609375,86.767159,13009100 1999-09-23,131.812500,131.812500,127.625000,127.875000,84.950645,12204100 1999-09-24,127.750000,128.375000,126.312500,127.750000,84.867615,13792900 1999-09-27,128.750000,129.750000,128.281250,128.593750,85.428123,6970300 1999-09-28,127.937500,128.812500,125.562500,128.343750,85.262062,11063400 1999-09-29,128.437500,129.125000,126.750000,126.812500,84.244820,7580300 1999-09-30,127.437500,129.437500,126.968750,128.750000,85.531952,7498900 1999-10-01,127.937500,128.562500,126.625000,128.468750,85.345085,11127100 1999-10-04,129.187500,130.875000,128.750000,130.750000,86.860588,6341600 1999-10-05,130.718750,131.968750,128.687500,130.625000,86.777565,11976000 1999-10-06,130.750000,132.812500,130.687500,132.625000,88.106201,10308200 1999-10-07,132.859375,133.000000,131.500000,131.875000,87.607941,6535600 1999-10-08,131.750000,133.875000,131.234375,133.875000,88.936607,9674300 1999-10-11,133.593750,134.125000,133.312500,133.656250,88.791275,4282000 1999-10-12,133.125000,133.312500,131.187500,131.593750,87.421127,8686100 1999-10-13,130.687500,131.312500,128.187500,128.187500,85.158257,10469300 1999-10-14,128.484375,129.187500,126.750000,128.156250,85.137489,10562200 1999-10-15,126.000000,126.750000,124.500000,124.875000,82.957672,14238700 1999-10-18,124.937500,125.937500,123.437500,125.781250,83.559761,9758800 1999-10-19,127.187500,128.250000,125.937500,127.000000,84.369377,14392900 1999-10-20,127.750000,129.468750,127.125000,128.250000,85.199783,9759400 1999-10-21,127.218750,129.000000,126.625000,129.000000,85.698036,9105400 1999-10-22,129.750000,131.218750,129.562500,130.093750,86.424652,8309600 1999-10-25,129.312500,130.468750,128.750000,129.437500,85.988708,8114300 1999-10-26,130.187500,130.687500,127.812500,127.812500,84.909149,6256300 1999-10-27,128.375000,130.312500,128.250000,130.125000,86.445404,5433300 1999-10-28,132.437500,134.859375,132.187500,134.562500,89.393333,10509700 1999-10-29,135.843750,137.687500,135.718750,137.000000,91.012642,10988600 1999-11-01,136.500000,137.000000,135.562500,135.562500,90.057671,4006500 1999-11-02,135.968750,137.250000,134.593750,134.593750,89.414101,6516900 1999-11-03,136.000000,136.375000,135.125000,135.500000,90.016151,7222300 1999-11-04,136.750000,137.359375,135.765625,136.531250,90.701218,7907500 1999-11-05,138.625000,139.109375,136.781250,137.875000,91.593887,7431500 1999-11-08,137.000000,138.375000,136.750000,138.000000,91.676964,4649200 1999-11-09,138.500000,138.687500,136.281250,136.703125,90.815437,4533700 1999-11-10,136.250000,138.390625,136.078125,137.718750,91.490097,6405600 1999-11-11,138.187500,138.500000,137.468750,138.500000,92.009102,4794100 1999-11-12,139.250000,139.984375,137.125000,139.750000,92.839478,11802900 1999-11-15,139.843750,140.250000,139.406250,140.078125,93.057533,2187500 1999-11-16,140.562500,143.000000,140.093750,141.250000,93.836029,7544800 1999-11-17,142.250000,142.937500,141.312500,141.625000,94.085136,9459000 1999-11-18,142.437500,143.000000,141.625000,142.625000,94.749466,4491000 1999-11-19,142.406250,142.968750,142.000000,142.500000,94.666405,4832100 1999-11-22,142.437500,143.000000,141.500000,142.468750,94.645691,4155400 1999-11-23,142.843750,142.843750,140.375000,141.218750,93.815224,5918000 1999-11-24,140.750000,142.437500,140.000000,141.968750,94.313499,4459700 1999-11-26,142.468750,142.875000,141.250000,141.437500,93.960594,1693900 1999-11-29,140.875000,141.921875,140.437500,140.937500,93.628456,7348600 1999-11-30,140.750000,142.312500,139.000000,139.281250,92.528145,7682000 1999-12-01,139.312500,140.500000,139.000000,140.406250,93.275467,6980200 1999-12-02,140.625000,141.375000,140.375000,141.250000,93.836029,6698300 1999-12-03,143.031250,145.343750,143.031250,143.843750,95.559120,10045400 1999-12-06,143.531250,143.718750,142.250000,142.781250,94.853294,3138900 1999-12-07,143.281250,143.312500,141.375000,141.625000,94.085136,10714200 1999-12-08,141.343750,142.062500,140.500000,140.718750,93.483086,4611400 1999-12-09,141.812500,142.218750,139.375000,141.406250,93.939819,6474700 1999-12-10,142.281250,142.812500,140.875000,141.875000,94.251175,5127300 1999-12-13,141.437500,142.718750,141.281250,142.125000,94.417267,4210800 1999-12-14,141.625000,142.484375,140.625000,140.750000,93.503853,5739000 1999-12-15,140.375000,142.203125,140.031250,141.500000,94.002083,6879100 1999-12-16,142.187500,142.656250,141.156250,142.125000,94.417267,5854900 1999-12-17,143.000000,143.312500,142.062500,142.687500,95.023659,4775400 1999-12-20,142.562500,143.187500,141.093750,141.656250,94.336853,4608700 1999-12-21,141.593750,144.062500,141.343750,143.812500,95.772858,7981300 1999-12-22,143.625000,144.187500,142.968750,144.187500,96.022507,5377500 1999-12-23,145.015625,146.484375,145.000000,146.484375,97.552185,5721700 1999-12-27,146.500000,146.781250,145.062500,146.281250,97.416939,2691000 1999-12-28,145.875000,146.500000,145.484375,146.187500,97.354462,4084500 1999-12-29,146.312500,146.812500,145.312500,146.812500,97.770714,3001000 1999-12-30,147.125000,147.562500,146.187500,146.640625,97.656235,3641300 1999-12-31,146.843750,147.500000,146.250000,146.875000,97.812363,3172700 2000-01-03,148.250000,148.250000,143.875000,145.437500,96.855049,8164300 2000-01-04,143.531250,144.062500,139.640625,139.750000,93.067368,8089800 2000-01-05,139.937500,141.531250,137.250000,140.000000,93.233917,12177900 2000-01-06,139.625000,141.500000,137.750000,137.750000,91.735489,6227200 2000-01-07,140.312500,145.750000,140.062500,145.750000,97.063133,8066500 2000-01-10,146.250000,146.906250,145.031250,146.250000,97.396103,5741700 2000-01-11,145.812500,146.093750,143.500000,144.500000,96.230698,7503700 2000-01-12,144.593750,144.593750,142.875000,143.062500,95.273392,6907700 2000-01-13,144.468750,145.750000,143.281250,145.000000,96.563705,5158300 2000-01-14,146.531250,147.468750,145.968750,146.968750,97.874809,7437300 2000-01-18,145.343750,146.625000,145.187500,145.812500,97.104759,6488500 2000-01-19,145.312500,147.000000,145.000000,147.000000,97.895607,6157900 2000-01-20,146.968750,146.968750,143.812500,144.750000,96.397179,5800100 2000-01-21,145.500000,145.500000,144.062500,144.437500,96.189072,6244800 2000-01-24,145.656250,145.843750,139.406250,140.343750,93.462799,7896900 2000-01-25,140.515625,141.937500,139.000000,141.937500,94.524200,9942500 2000-01-26,141.000000,141.546875,140.093750,140.812500,93.774971,5158100 2000-01-27,141.843750,142.218750,138.125000,140.250000,93.400406,10922700 2000-01-28,139.437500,140.062500,135.531250,135.875000,90.486847,11916200 2000-01-31,135.812500,139.671875,135.000000,139.562500,92.942535,10768700 2000-02-01,139.750000,141.687500,138.531250,140.937500,93.858261,8419900 2000-02-02,141.281250,142.250000,140.375000,141.062500,93.941490,6205900 2000-02-03,140.875000,143.250000,140.000000,143.187500,95.356606,7997500 2000-02-04,143.187500,144.000000,142.125000,142.593750,94.961220,4925400 2000-02-07,142.562500,142.781250,141.437500,142.375000,94.815521,5845800 2000-02-08,143.968750,144.562500,143.625000,144.312500,96.105827,4936400 2000-02-09,144.468750,144.468750,141.265625,141.281250,94.087151,8511500 2000-02-10,141.625000,142.562500,140.875000,141.562500,94.274467,6690600 2000-02-11,141.843750,141.937500,138.031250,138.687500,92.359825,9849800 2000-02-14,139.781250,139.781250,138.312500,139.500000,92.900902,8528800 2000-02-15,139.250000,141.218750,137.796875,141.078125,93.951889,11078300 2000-02-16,140.375000,140.937500,138.796875,139.000000,92.567963,8845400 2000-02-17,140.437500,140.437500,138.218750,138.281250,92.089302,7584200 2000-02-18,138.875000,138.875000,134.625000,135.312500,90.112244,9409200 2000-02-22,135.187500,136.343750,133.531250,134.968750,89.883263,16415400 2000-02-23,135.625000,137.468750,134.500000,136.562500,90.944679,12119000 2000-02-24,136.687500,137.031250,133.093750,133.812500,89.113266,17375000 2000-02-25,135.187500,136.718750,133.125000,133.328125,88.790733,10559900 2000-02-28,133.375000,136.687500,132.718750,136.125000,90.653320,13397800 2000-02-29,136.062500,137.437500,135.750000,137.437500,91.527397,8242500 2000-03-01,137.625000,139.000000,137.218750,138.437500,92.193359,6868000 2000-03-02,138.687500,139.125000,137.343750,138.531250,92.255722,7600200 2000-03-03,140.437500,141.718750,139.718750,141.125000,93.983124,12770300 2000-03-06,140.812500,141.343750,138.750000,139.750000,93.067368,11967100 2000-03-07,140.000000,140.156250,135.218750,137.046875,91.267204,20062000 2000-03-08,136.468750,137.843750,135.031250,136.875000,91.152779,11808500 2000-03-09,137.250000,140.875000,136.125000,140.875000,93.816605,5500900 2000-03-10,140.187500,142.000000,139.531250,140.125000,93.317139,7924600 2000-03-13,136.687500,140.468750,135.687500,138.593750,92.297401,10540500 2000-03-14,139.281250,140.093750,136.156250,136.625000,90.986313,8263900 2000-03-15,136.875000,140.437500,136.062500,139.812500,93.109032,10300800 2000-03-16,141.625000,146.843750,140.875000,146.343750,97.458595,25601400 2000-03-17,145.812500,148.000000,145.437500,146.937500,98.102692,10272900 2000-03-20,146.875000,147.343750,144.781250,146.187500,97.601906,12502300 2000-03-21,145.531250,149.750000,144.500000,149.187500,99.604866,13612600 2000-03-22,149.562500,150.843750,148.687500,150.093750,100.209969,8260000 2000-03-23,149.156250,153.468750,149.156250,152.656250,101.920738,11654500 2000-03-24,152.875000,155.750000,151.718750,153.562500,102.525894,11462900 2000-03-27,153.375000,153.781250,151.812500,151.937500,101.440926,8798600 2000-03-28,151.250000,152.984375,150.593750,151.062500,100.856728,6334400 2000-03-29,151.562500,152.484375,149.656250,151.218750,100.961029,6747500 2000-03-30,150.156250,151.921875,147.125000,148.687500,99.271057,9491900 2000-03-31,149.625000,152.312500,148.437500,150.375000,100.397720,9249100 2000-04-03,150.125000,151.250000,148.687500,151.250000,100.981865,8508200 2000-04-04,151.750000,153.000000,141.390625,150.125000,100.230835,19585500 2000-04-05,147.875000,150.812500,147.625000,149.187500,99.604866,8387200 2000-04-06,150.250000,151.687500,149.000000,150.484375,100.470734,6378500 2000-04-07,151.562500,152.125000,150.500000,151.437500,101.107048,6023600 2000-04-10,151.750000,153.109375,150.312500,150.843750,100.710709,9624200 2000-04-11,150.000000,151.625000,148.375000,150.406250,100.418602,9006400 2000-04-12,150.375000,151.156250,146.156250,146.281250,97.664505,10779200 2000-04-13,147.468750,148.156250,143.781250,144.250000,96.308350,12225800 2000-04-14,142.625000,142.812500,133.500000,136.000000,90.800262,29604000 2000-04-17,135.187500,140.750000,134.687500,140.750000,93.971603,23918200 2000-04-18,140.562500,144.468750,139.781250,144.468750,96.454460,11069200 2000-04-19,144.500000,145.125000,142.531250,143.125000,95.557281,6553700 2000-04-20,143.562500,143.937500,142.375000,143.812500,96.016251,8537600 2000-04-24,141.500000,143.312500,140.500000,142.250000,94.973045,12893100 2000-04-25,144.625000,148.156250,144.437500,148.156250,98.916397,14102000 2000-04-26,147.968750,148.750000,146.000000,146.484375,97.800133,7711100 2000-04-27,143.000000,147.343750,143.000000,146.000000,97.476723,15595300 2000-04-28,147.000000,147.859375,145.062500,145.093750,96.871674,8743400 2000-05-01,146.562500,148.484375,145.843750,147.062500,98.186150,7328300 2000-05-02,145.500000,147.125000,144.125000,144.125000,96.224861,9411900 2000-05-03,144.000000,144.000000,139.781250,140.750000,93.971603,12630700 2000-05-04,142.000000,142.359375,140.750000,141.812500,94.680939,5963600 2000-05-05,141.062500,144.000000,140.937500,143.531250,95.828499,7862400 2000-05-08,142.750000,143.375000,141.843750,142.453125,95.108688,5064100 2000-05-09,143.062500,143.406250,140.265625,141.312500,94.347160,5620300 2000-05-10,140.500000,140.968750,137.750000,138.125000,92.219002,10293900 2000-05-11,140.125000,141.500000,139.125000,141.281250,94.326279,7091100 2000-05-12,141.812500,143.468750,141.625000,142.812500,95.348656,5960800 2000-05-15,142.750000,145.609375,142.000000,145.281250,96.996857,4441300 2000-05-16,146.562500,147.718750,145.312500,146.687500,97.935776,8192200 2000-05-17,145.687500,146.187500,144.468750,145.156250,96.913422,5907200 2000-05-18,145.625000,146.312500,143.375000,143.375000,95.724144,4325600 2000-05-19,142.562500,143.234375,140.406250,141.125000,94.221985,6518400 2000-05-22,141.250000,141.468750,137.000000,140.062500,93.512627,10839400 2000-05-23,140.437500,140.812500,137.562500,138.000000,92.135544,7979200 2000-05-24,138.000000,140.687500,136.500000,140.250000,93.637764,11081500 2000-05-25,140.687500,141.812500,137.718750,137.843750,92.031227,8278900 2000-05-26,138.812500,139.687500,137.328125,138.000000,92.135544,4814000 2000-05-30,140.000000,142.937500,139.468750,142.500000,95.139984,5362700 2000-05-31,142.562500,144.000000,142.093750,142.812500,95.348656,6056500 2000-06-01,143.687500,145.437500,143.000000,145.312500,97.017776,8961600 2000-06-02,148.937500,149.093750,147.484375,147.843750,98.707718,8962200 2000-06-05,147.468750,148.218750,146.875000,147.125000,98.227829,6998100 2000-06-06,146.625000,147.781250,145.906250,146.468750,97.789711,4858900 2000-06-07,146.625000,148.000000,146.000000,147.484375,98.467789,4919500 2000-06-08,147.500000,147.750000,146.062500,146.906250,98.081818,5723100 2000-06-09,147.500000,147.968750,145.625000,146.593750,97.873138,3085300 2000-06-12,146.968750,146.968750,144.875000,144.875000,96.725616,3678900 2000-06-13,144.812500,147.750000,144.625000,147.593750,98.540848,6558700 2000-06-14,148.250000,148.875000,147.187500,147.843750,98.707718,6420500 2000-06-15,148.125000,148.750000,146.843750,148.156250,98.916397,5881200 2000-06-16,148.312500,148.312500,145.875000,146.593750,98.103569,5567900 2000-06-19,146.468750,149.156250,146.250000,148.468750,99.358414,5106900 2000-06-20,148.187500,148.875000,147.000000,147.937500,99.002869,6480000 2000-06-21,146.937500,148.437500,146.890625,147.875000,98.961052,3115000 2000-06-22,147.562500,147.687500,145.000000,145.625000,97.455307,7490500 2000-06-23,145.812500,146.125000,143.875000,144.375000,96.618805,4863300 2000-06-26,145.375000,146.250000,144.875000,146.234375,97.863083,5201300 2000-06-27,145.984375,146.718750,145.015625,145.156250,97.141602,4159500 2000-06-28,145.625000,146.984375,145.312500,145.562500,97.413452,5347700 2000-06-29,144.750000,145.750000,143.515625,144.187500,96.493248,6345700 2000-06-30,143.937500,145.593750,143.890625,145.281250,97.225235,7420200 2000-07-03,145.437500,147.437500,145.187500,147.281250,98.563667,1436600 2000-07-05,146.375000,146.656250,144.375000,144.625000,96.786072,2748200 2000-07-06,144.937500,146.468750,144.218750,145.750000,97.538918,5963200 2000-07-07,146.687500,148.781250,146.250000,148.093750,99.107430,3034800 2000-07-10,147.875000,148.906250,147.531250,147.843750,98.940132,2816100 2000-07-11,147.468750,149.125000,147.156250,148.156250,99.149284,5431600 2000-07-12,149.281250,150.125000,148.687500,149.125000,99.797577,5883000 2000-07-13,149.984375,150.375000,149.187500,149.781250,100.236740,5356000 2000-07-14,150.437500,151.250000,149.671875,151.250000,101.219597,5341900 2000-07-17,150.984375,151.984375,150.687500,151.000000,101.052391,4208300 2000-07-18,150.625000,150.625000,149.343750,149.765625,100.226242,4262100 2000-07-19,149.468750,149.906250,148.250000,148.562500,99.421173,8506800 2000-07-20,149.000000,150.625000,148.812500,150.625000,100.801392,4538900 2000-07-21,149.750000,149.750000,147.687500,147.687500,98.835579,5656900 2000-07-24,148.125000,148.859375,146.562500,146.843750,98.270905,5628500 2000-07-25,147.750000,147.843750,146.781250,147.312500,98.584618,4757100 2000-07-26,146.968750,147.156250,145.640625,145.875000,97.622581,12062500 2000-07-27,145.937500,146.625000,144.687500,145.375000,97.287971,7652600 2000-07-28,145.718750,145.906250,141.515625,142.093750,95.092110,6229500 2000-07-31,142.937500,144.125000,142.062500,143.000000,95.698616,5265500 2000-08-01,143.625000,144.718750,143.125000,143.875000,96.284142,3946600 2000-08-02,143.875000,145.406250,143.625000,144.593750,96.765160,7439800 2000-08-03,142.875000,145.812500,142.625000,145.593750,97.434395,4607100 2000-08-04,146.312500,146.718750,145.406250,146.375000,97.957207,3686600 2000-08-07,146.718750,148.437500,146.375000,148.125000,99.128349,4159800 2000-08-08,147.500000,148.812500,147.500000,148.687500,99.504799,3658700 2000-08-09,149.140625,149.218750,147.375000,147.437500,98.668251,5383800 2000-08-10,147.531250,147.859375,146.281250,146.718750,98.187248,4193400 2000-08-11,146.625000,148.000000,145.562500,147.406250,98.647339,5089400 2000-08-14,147.781250,149.562500,147.062500,149.281250,99.902115,2966700 2000-08-15,149.343750,149.812500,148.562500,149.156250,99.818504,5564600 2000-08-16,149.312500,149.937500,147.843750,148.625000,99.462952,5191600 2000-08-17,148.687500,150.437500,148.343750,150.187500,100.508591,5652200 2000-08-18,150.375000,150.375000,149.218750,149.687500,100.173996,4626400 2000-08-21,150.031250,150.718750,149.406250,150.500000,100.717720,2380600 2000-08-22,150.562500,151.312500,150.093750,150.250000,100.550468,3075300 2000-08-23,149.812500,151.281250,149.281250,150.843750,100.947823,5483200 2000-08-24,151.156250,151.500000,150.500000,151.312500,101.261475,4529000 2000-08-25,151.156250,151.625000,150.937500,151.250000,101.219597,2822200 2000-08-28,151.250000,152.906250,151.250000,151.765625,101.564720,5518700 2000-08-29,151.437500,151.875000,150.906250,151.796875,101.585617,3561900 2000-08-30,151.312500,151.500000,150.343750,150.343750,100.613136,3964800 2000-08-31,151.062500,153.093750,150.906250,152.343750,101.951614,4863100 2000-09-01,153.250000,153.593750,152.000000,152.500000,102.056198,3191200 2000-09-05,151.875000,152.203125,150.812500,151.281250,101.240562,3470800 2000-09-06,151.187500,151.953125,149.531250,149.562500,100.090363,4322200 2000-09-07,150.250000,151.078125,149.828125,150.843750,100.947823,4265500 2000-09-08,150.281250,150.500000,149.328125,149.812500,100.257622,3518200 2000-09-11,149.750000,151.187500,148.687500,149.593750,100.111244,3937500 2000-09-12,149.750000,150.250000,148.437500,148.500000,99.379318,4769100 2000-09-13,148.000000,149.343750,147.656250,148.890625,99.640717,7691600 2000-09-14,149.875000,149.937500,148.156250,149.640625,100.142624,3397100 2000-09-15,148.187500,148.250000,146.000000,146.000000,97.951706,4085700 2000-09-18,146.375000,146.968750,144.203125,144.656250,97.050186,5109300 2000-09-19,145.125000,146.312500,144.703125,145.968750,97.930771,6588200 2000-09-20,145.687500,146.031250,143.156250,144.890625,97.207436,6508100 2000-09-21,144.468750,145.562500,142.625000,142.687500,95.729355,5972300 2000-09-22,142.625000,145.312500,142.421875,145.281250,97.469482,7791300 2000-09-25,145.937500,146.062500,143.718750,144.250000,96.777634,9726300 2000-09-26,144.375000,145.000000,142.406250,142.406250,95.540672,5302400 2000-09-27,143.562500,143.968750,142.125000,143.156250,96.043861,7186200 2000-09-28,143.187500,146.328125,142.890625,145.000000,97.280846,7036400 2000-09-29,145.468750,145.968750,143.625000,143.625000,96.358337,9333600 2000-10-02,144.281250,144.906250,143.140625,143.843750,96.505096,5517800 2000-10-03,144.531250,145.750000,142.281250,142.500000,95.603546,9347200 2000-10-04,142.875000,144.250000,141.750000,143.687500,96.400269,6148900 2000-10-05,143.406250,144.843750,143.312500,144.187500,96.735672,4566900 2000-10-06,143.875000,144.640625,139.750000,141.062500,94.639137,10014900 2000-10-09,141.312500,141.312500,139.375000,140.000000,93.926361,4508000 2000-10-10,140.093750,141.250000,137.687500,137.687500,92.374832,6104700 2000-10-11,137.625000,138.625000,135.125000,136.531250,91.599113,10346000 2000-10-12,137.281250,137.593750,132.781250,133.125000,89.313850,12336900 2000-10-13,132.937500,137.656250,132.875000,137.562500,92.290977,11778800 2000-10-16,137.406250,138.234375,136.687500,138.187500,92.710281,5659000 2000-10-17,138.437500,138.562500,134.406250,134.750000,90.404076,7831700 2000-10-18,132.625000,136.125000,130.156250,134.250000,90.068611,10897300 2000-10-19,136.843750,139.453125,136.437500,139.312500,93.465042,8767300 2000-10-20,138.375000,141.187500,138.375000,139.906250,93.863419,7373500 2000-10-23,139.937500,141.031250,138.937500,140.531250,94.282730,5290000 2000-10-24,140.968750,141.937500,139.000000,139.593750,93.653740,5750700 2000-10-25,138.750000,139.562500,136.125000,136.312500,91.452370,9137600 2000-10-26,137.125000,137.656250,134.031250,136.687500,91.703926,9345800 2000-10-27,137.875000,139.281250,136.625000,139.281250,93.444099,9762900 2000-10-30,138.437500,141.093750,138.156250,140.531250,94.282730,10154100 2000-10-31,141.015625,143.687500,140.062500,142.953125,95.907539,7752400 2000-11-01,142.250000,143.250000,141.218750,142.468750,95.582619,6753600 2000-11-02,143.156250,143.906250,142.515625,142.703125,95.739868,11395100 2000-11-03,143.468750,143.750000,142.375000,142.781250,95.792267,5187100 2000-11-06,143.156250,144.296875,143.031250,143.781250,96.463142,4042500 2000-11-07,143.140625,144.000000,142.562500,143.750000,96.442192,5231300 2000-11-08,144.062500,144.062500,140.562500,140.562500,94.303650,6123300 2000-11-09,140.000000,141.218750,137.250000,140.031250,93.947235,10635300 2000-11-10,139.000000,139.468750,136.531250,136.625000,91.662025,8569500 2000-11-13,135.625000,136.984375,133.015625,135.562500,90.949181,17285300 2000-11-14,137.468750,139.625000,137.000000,139.125000,93.339256,7668900 2000-11-15,139.062500,140.109375,137.750000,139.562500,93.632767,8837700 2000-11-16,138.578125,139.875000,137.312500,137.375000,92.165176,6684100 2000-11-17,137.312500,139.000000,135.750000,136.640625,91.672470,6551100 2000-11-20,135.750000,136.375000,134.312500,134.687500,90.362160,5458500 2000-11-21,134.875000,136.187500,133.515625,135.375000,90.823364,7684300 2000-11-22,134.343750,134.875000,132.125000,132.140625,88.653450,5736900 2000-11-24,133.625000,134.968750,133.625000,134.843750,90.466972,3411600 2000-11-27,136.468750,136.687500,135.312500,136.031250,91.263649,5992000 2000-11-28,135.125000,136.593750,133.640625,133.687500,89.691261,5336100 2000-11-29,134.375000,135.906250,133.265625,133.437500,89.523521,6914100 2000-11-30,132.500000,133.500000,129.750000,132.281250,88.747787,11201600 2000-12-01,133.187500,134.062500,131.000000,132.218750,88.705864,7587200 2000-12-04,131.875000,133.875000,131.500000,133.343750,89.460594,6996600 2000-12-05,134.875000,138.250000,134.406250,137.718750,92.395790,8883400 2000-12-06,137.781250,138.343750,135.031250,135.515625,90.917747,12888000 2000-12-07,134.875000,135.875000,133.656250,133.656250,89.670227,6529100 2000-12-08,137.062500,139.468750,133.875000,133.968750,89.879944,10276300 2000-12-11,137.375000,139.562500,136.718750,138.625000,93.003830,6405600 2000-12-12,138.187500,138.812500,137.375000,138.031250,92.605453,5022900 2000-12-13,139.250000,139.406250,136.031250,136.140625,91.337082,6070500 2000-12-14,135.875000,136.500000,134.031250,134.406250,90.173477,7678400 2000-12-15,133.125000,133.125000,130.562500,130.968750,88.136757,9065300 2000-12-18,132.062500,133.468750,131.765625,132.718750,89.314438,7235400 2000-12-19,132.468750,134.968750,130.015625,130.015625,87.495331,9616600 2000-12-20,128.625000,128.937500,126.093750,126.250000,84.961182,9994300 2000-12-21,126.000000,128.859375,125.531250,127.125000,85.550064,14331500 2000-12-22,129.000000,131.109375,128.843750,130.937500,88.115700,10182900 2000-12-26,130.843750,132.343750,130.281250,132.343750,89.062080,4665300 2000-12-27,131.750000,133.734375,131.250000,133.312500,89.713997,4854100 2000-12-28,132.812500,133.875000,132.593750,133.718750,89.987389,8358700 2000-12-29,134.062500,134.281250,131.187500,131.187500,88.283989,8774600 2001-01-02,132.000000,132.156250,127.562500,128.812500,86.685646,8737500 2001-01-03,128.312500,136.000000,127.656250,135.000000,90.849632,19431600 2001-01-04,134.937500,135.468750,133.000000,133.546875,89.871704,9219000 2001-01-05,133.468750,133.625000,129.187500,129.187500,86.938034,12911400 2001-01-08,129.875000,130.187500,127.687500,130.187500,87.610992,6625300 2001-01-09,131.046875,131.500000,129.421875,129.843750,87.379654,5702400 2001-01-10,129.000000,132.125000,128.812500,132.125000,88.914833,8746100 2001-01-11,131.093750,133.484375,131.093750,132.250000,88.998932,7245100 2001-01-12,132.687500,133.718750,131.281250,132.000000,88.830719,7244000 2001-01-16,132.000000,133.187500,131.515625,132.843750,89.398506,8542200 2001-01-17,134.843750,135.046875,132.640625,133.453125,89.808640,7851400 2001-01-18,133.437500,135.703125,132.937500,134.781250,90.702400,8107000 2001-01-19,136.187500,136.187500,133.875000,134.015625,90.187149,7782500 2001-01-22,134.250000,135.781250,133.562500,134.906250,90.786545,7050900 2001-01-23,134.468750,136.656250,134.156250,135.968750,91.501549,8463100 2001-01-24,136.250000,137.312500,135.843750,136.375000,91.774948,6199900 2001-01-25,136.250000,137.250000,135.656250,136.031250,91.543594,10818300 2001-01-26,135.156250,136.125000,134.453125,135.875000,91.438431,7136800 2001-01-29,135.500000,136.899994,135.369995,136.600006,91.926376,6705900 2001-01-30,136.300003,137.919998,135.789993,137.800003,92.733849,7069100 2001-01-31,137.399994,138.699997,136.600006,137.020004,92.208977,9706900 2001-02-01,137.100006,137.949997,136.250000,137.929993,92.821388,8239100 2001-02-02,137.399994,137.990005,134.750000,134.800003,90.715057,8276600 2001-02-05,134.800003,135.940002,134.750000,135.789993,91.381226,4352900 2001-02-06,135.300003,136.699997,135.220001,135.389999,91.112076,7106700 2001-02-07,134.720001,135.399994,133.679993,134.690002,90.640984,5748700 2001-02-08,134.800003,135.399994,133.100006,133.119995,89.584435,5943300 2001-02-09,133.350006,133.350006,131.259995,131.839996,88.723007,9913000 2001-02-12,131.699997,133.500000,131.699997,133.350006,89.739235,5804400 2001-02-13,133.699997,134.169998,132.000000,132.259995,89.005692,6587600 2001-02-14,132.649994,132.649994,130.660004,132.059998,88.871086,8400100 2001-02-15,132.839996,133.520004,131.990005,133.339996,89.732475,5929800 2001-02-16,131.000000,131.289993,129.300003,130.399994,87.753990,6434900 2001-02-20,131.039993,131.139999,128.100006,128.389999,86.401329,5760000 2001-02-21,127.900002,128.839996,125.500000,125.620003,84.537231,10910800 2001-02-22,126.349998,126.540001,123.019997,125.809998,84.665092,21281600 2001-02-23,125.080002,125.540001,121.800003,124.959999,84.093056,20173000 2001-02-26,125.800003,127.620003,124.500000,127.620003,85.883163,11503700 2001-02-27,126.800003,127.839996,125.510002,126.440002,85.089058,11415000 2001-02-28,126.750000,126.839996,123.269997,123.949997,83.413368,14825800 2001-03-01,124.050003,124.599998,121.750000,124.599998,83.850822,14672000 2001-03-02,122.500000,125.650002,122.300003,123.610001,83.184593,12564300 2001-03-05,124.150002,124.779999,123.809998,124.739998,83.945076,5293200 2001-03-06,126.349998,127.750000,125.489998,126.080002,84.846817,6917000 2001-03-07,126.900002,127.040001,125.760002,126.980003,85.452461,6371700 2001-03-08,126.599998,127.239998,126.139999,127.120003,85.546654,6055000 2001-03-09,126.099998,126.099998,123.110001,123.360001,83.016350,10020300 2001-03-12,122.339996,122.500000,117.750000,118.080002,79.463142,13972900 2001-03-13,119.400002,120.440002,117.529999,120.019997,80.768684,12888000 2001-03-14,117.050003,119.290001,115.750000,117.650002,79.173759,19883400 2001-03-15,118.449997,118.860001,117.360001,117.680000,79.193947,10370300 2001-03-16,117.129997,117.400002,114.809998,115.010002,77.605530,58514600 2001-03-19,115.760002,117.690002,114.820000,117.349998,79.184494,10067800 2001-03-20,117.900002,118.459999,114.110001,114.199997,77.058952,15083900 2001-03-21,114.180000,115.260002,111.900002,112.260002,75.749908,19004600 2001-03-22,112.019997,112.599998,108.040001,111.120003,74.980675,28624800 2001-03-23,113.250000,114.660004,111.500000,114.480003,77.247887,12861700 2001-03-26,115.699997,116.269997,114.769997,115.940002,78.233078,9943800 2001-03-27,115.620003,118.650002,115.279999,118.309998,79.832275,12880700 2001-03-28,116.900002,116.949997,114.900002,115.040001,77.625755,10953300 2001-03-29,114.699997,116.500000,112.139999,115.480003,77.922707,12060300 2001-03-30,115.550003,116.690002,114.500000,116.690002,78.739128,9183600 2001-04-02,116.300003,117.379997,113.800003,114.199997,77.058952,10561000 2001-04-03,113.980003,114.150002,110.059998,110.389999,74.488098,12836000 2001-04-04,110.570000,112.099998,109.300003,110.849998,74.798485,14884300 2001-04-05,113.300003,115.489998,112.500000,115.050003,77.632507,21522800 2001-04-06,113.989998,114.400002,112.059998,113.300003,76.451660,14937800 2001-04-09,114.000000,114.989998,112.779999,114.559998,77.301857,9034300 2001-04-10,115.449997,117.750000,115.169998,116.650002,78.712143,17873600 2001-04-11,118.779999,118.989998,116.139999,116.730003,78.766136,12722300 2001-04-12,116.300003,118.940002,115.959999,118.849998,80.196625,9233200 2001-04-16,118.290001,118.889999,116.910004,117.599998,79.353157,7350000 2001-04-17,117.309998,119.660004,117.019997,119.260002,80.473312,10924700 2001-04-18,121.059998,126.000000,120.690002,124.000000,83.671692,32481600 2001-04-19,124.250000,125.839996,123.580002,125.650002,84.785088,13809900 2001-04-20,124.900002,125.400002,123.660004,124.500000,84.009109,7626700 2001-04-23,123.650002,123.889999,121.910004,122.239998,82.484123,8451800 2001-04-24,122.519997,123.650002,121.099998,121.580002,82.038734,10044700 2001-04-25,121.419998,123.669998,120.949997,123.169998,83.111656,8249000 2001-04-26,123.730003,125.220001,123.500000,123.720001,83.482765,10590400 2001-04-27,124.919998,125.839996,124.199997,125.779999,84.872803,7938700 2001-04-30,126.449997,127.269997,124.669998,126.660004,85.466637,10766900 2001-05-01,125.070000,127.150002,124.599998,127.050003,85.729767,10578000 2001-05-02,127.410004,127.690002,126.000000,126.820000,85.574577,9572900 2001-05-03,126.129997,126.150002,124.220001,125.209999,84.488197,9926200 2001-05-04,123.650002,127.349998,123.440002,127.339996,85.925476,12145300 2001-05-07,126.860001,127.379997,126.230003,126.239998,85.183212,7185200 2001-05-08,126.860001,127.099998,125.559998,126.180000,85.142723,6952600 2001-05-09,125.250000,126.550003,125.059998,125.650002,84.785088,9507400 2001-05-10,127.260002,127.500000,125.769997,126.019997,85.034775,6872400 2001-05-11,126.000000,126.489998,124.400002,125.150002,84.447693,7734400 2001-05-14,124.900002,125.440002,124.459999,125.400002,84.616409,7914000 2001-05-15,125.550003,126.500000,124.849998,125.980003,85.007797,9782200 2001-05-16,124.839996,129.199997,124.620003,128.949997,87.011848,14909000 2001-05-17,129.000000,130.080002,128.559998,129.149994,87.146790,11824600 2001-05-18,129.089996,129.740005,128.100006,129.740005,87.544922,6683100 2001-05-21,129.839996,131.839996,129.149994,131.649994,88.833717,11531500 2001-05-22,131.830002,132.089996,131.070007,131.479996,88.718987,8342700 2001-05-23,131.050003,131.050003,129.250000,129.250000,87.214302,12330800 2001-05-24,129.470001,130.000000,128.550003,129.630005,87.470703,7902800 2001-05-25,129.649994,129.699997,127.900002,128.100006,86.438293,7425000 2001-05-29,128.220001,128.350006,126.900002,127.080002,85.750023,9003900 2001-05-30,126.589996,127.089996,125.000000,125.300003,84.548927,10041800 2001-05-31,125.430000,126.760002,125.260002,125.949997,84.987534,9874200 2001-06-01,126.199997,127.099998,125.120003,126.730003,85.513863,8848300 2001-06-04,126.800003,127.430000,126.080002,127.339996,85.925476,5623500 2001-06-05,127.489998,129.229996,127.269997,128.800003,86.910637,9115400 2001-06-06,128.830002,128.830002,127.360001,127.730003,86.188614,12064900 2001-06-07,127.050003,128.350006,127.000000,128.190002,86.499031,7355300 2001-06-08,127.699997,127.870003,126.139999,127.000000,85.696045,8170600 2001-06-11,126.709999,126.989998,125.410004,126.099998,85.088745,7012200 2001-06-12,124.860001,126.739998,124.040001,125.879997,84.940277,9364400 2001-06-13,126.169998,126.580002,124.650002,124.800003,84.211533,7629400 2001-06-14,124.180000,124.300003,121.750000,122.000000,82.322159,12603000 2001-06-15,120.910004,122.400002,120.400002,121.849998,82.454811,16821100 2001-06-18,121.650002,122.440002,120.910004,121.260002,82.055557,11368300 2001-06-19,122.379997,122.889999,120.889999,121.790001,82.414246,7732300 2001-06-20,121.190002,122.860001,121.099998,122.430000,82.847290,8787200 2001-06-21,122.220001,124.309998,122.150002,123.820000,83.787926,12259100 2001-06-22,123.489998,123.589996,122.160004,122.849998,83.131516,12212000 2001-06-25,123.279999,123.440002,121.500000,121.720001,82.366844,8406800 2001-06-26,120.900002,122.389999,120.570000,121.550003,82.251808,8005800 2001-06-27,121.599998,122.239998,120.910004,121.480003,82.204453,10105100 2001-06-28,122.000000,123.940002,121.930000,122.150002,82.657814,10269300 2001-06-29,122.800003,124.010002,122.260002,122.599998,82.962318,9824200 2001-07-02,122.800003,124.320000,122.620003,124.129997,83.997643,8522200 2001-07-03,123.980003,124.099998,123.050003,124.099998,83.977341,3303100 2001-07-05,123.070000,123.650002,121.660004,121.680000,82.339790,5517900 2001-07-06,121.309998,121.489998,119.050003,119.050003,80.560066,11665900 2001-07-09,119.489998,120.540001,119.199997,119.699997,80.999908,8339300 2001-07-10,120.290001,120.639999,118.209999,118.260002,80.025490,8630700 2001-07-11,118.099998,118.889999,117.089996,118.379997,80.106667,15328600 2001-07-12,119.500000,121.470001,119.309998,121.190002,82.008217,12002800 2001-07-13,120.839996,122.320000,120.620003,122.239998,82.718704,10433800 2001-07-16,121.769997,122.279999,120.290001,120.709999,81.683380,6915300 2001-07-17,120.199997,121.949997,119.830002,121.839996,82.448067,7469800 2001-07-18,120.559998,121.639999,120.059998,121.010002,81.886383,7709300 2001-07-19,122.180000,122.980003,120.760002,122.070000,82.603661,10082900 2001-07-20,121.150002,121.940002,120.919998,121.339996,82.109688,6705800 2001-07-23,121.800003,121.879997,118.949997,118.949997,80.492386,8065200 2001-07-24,119.000000,119.199997,116.750000,117.800003,79.714211,12269000 2001-07-25,117.919998,119.480003,117.459999,119.099998,80.593910,12088500 2001-07-26,119.059998,120.849998,118.559998,120.349998,81.439766,12898200 2001-07-27,120.830002,121.349998,119.910004,120.809998,81.751045,8478800 2001-07-30,121.190002,121.349998,120.300003,120.849998,81.778122,8547700 2001-07-31,121.000000,122.680000,120.800003,121.349998,82.116440,11918100 2001-08-01,121.970001,122.699997,121.550003,122.110001,82.630745,11940800 2001-08-02,123.230003,123.250000,121.889999,122.610001,82.969093,11070100 2001-08-03,122.360001,122.360001,120.900002,121.940002,82.515739,10816300 2001-08-06,121.349998,121.510002,120.099998,120.300003,81.405952,8550100 2001-08-07,120.269997,121.199997,119.910004,120.769997,81.723976,8865100 2001-08-08,120.120003,121.160004,118.430000,118.529999,80.208206,15183800 2001-08-09,118.699997,118.970001,117.860001,118.879997,80.445084,14118500 2001-08-10,118.800003,119.839996,117.339996,119.290001,80.722496,11173300 2001-08-13,119.599998,119.849998,118.809998,119.320000,80.742798,7431600 2001-08-14,120.139999,120.349998,118.800003,119.269997,80.708931,13178100 2001-08-15,119.230003,119.610001,118.080002,118.239998,80.011940,8520600 2001-08-16,117.800003,118.750000,117.000000,118.650002,80.289368,10734700 2001-08-17,117.650002,117.870003,116.010002,116.750000,79.003700,11604600 2001-08-20,116.800003,117.900002,116.550003,117.830002,79.734528,10417400 2001-08-21,117.800003,118.540001,115.800003,115.820000,78.374367,14480800 2001-08-22,116.750000,117.430000,115.779999,117.019997,79.186401,11752300 2001-08-23,116.959999,117.519997,116.489998,116.599998,78.902168,8744100 2001-08-24,117.209999,119.129997,116.739998,119.019997,80.539757,11687700 2001-08-27,118.970001,119.199997,118.260002,118.309998,80.059334,7425100 2001-08-28,118.279999,118.489998,116.580002,116.580002,78.888664,12046600 2001-08-29,117.129997,117.180000,115.169998,115.540001,78.184875,16180000 2001-08-30,114.849998,115.739998,112.040001,113.320000,76.682625,17692600 2001-08-31,113.400002,114.769997,113.129997,114.150002,77.244232,15985400 2001-09-04,113.849998,116.169998,113.370003,113.419998,76.750298,24473400 2001-09-05,113.699997,114.190002,111.949997,113.699997,76.939789,21477100 2001-09-06,112.650002,113.300003,110.769997,110.769997,74.957069,21653000 2001-09-07,110.019997,111.250000,108.629997,108.720001,73.569839,33133900 2001-09-10,107.699997,110.349998,107.699997,110.050003,74.469887,23408700 2001-09-17,101.000000,106.400002,100.000000,104.300003,70.578850,32388700 2001-09-18,104.330002,105.300003,103.360001,104.050003,70.409691,22029200 2001-09-19,104.099998,104.500000,98.559998,101.949997,68.988640,42771800 2001-09-20,100.400002,101.809998,98.559998,98.709999,66.796165,36210900 2001-09-21,94.279999,98.989998,93.800003,97.279999,66.075493,49782100 2001-09-24,99.720001,101.160004,99.059998,100.699997,68.398468,25549600 2001-09-25,100.750000,102.000000,99.900002,101.750000,69.111679,25466200 2001-09-26,102.349998,102.400002,100.430000,101.389999,68.867157,18587500 2001-09-27,101.250000,102.290001,100.000000,102.269997,69.464859,20536800 2001-09-28,102.980003,109.620003,102.500000,104.440002,70.938812,21687200 2001-10-01,103.900002,104.320000,102.830002,104.269997,70.823334,20457400 2001-10-02,104.000000,105.580002,103.650002,105.580002,71.713142,19833100 2001-10-03,104.599998,107.879997,104.349998,107.349998,72.915359,32045800 2001-10-04,108.290001,108.970001,106.750000,107.440002,72.976494,32674100 2001-10-05,107.250000,107.620003,105.519997,107.230003,72.833862,29796100 2001-10-08,106.269997,107.300003,105.870003,106.529999,72.358406,12970300 2001-10-09,106.610001,106.750000,105.599998,105.959999,71.971245,15976300 2001-10-10,105.800003,108.550003,105.519997,108.320000,73.574219,19987400 2001-10-11,108.949997,110.300003,108.949997,110.000000,74.715302,23006300 2001-10-12,109.150002,109.889999,107.300003,109.500000,74.375710,31360500 2001-10-15,108.629997,109.449997,108.059998,109.300003,74.239861,16873000 2001-10-16,109.800003,110.610001,108.949997,109.989998,74.708549,15877100 2001-10-17,111.070000,111.150002,107.650002,107.650002,73.119141,28542300 2001-10-18,107.820000,108.160004,106.750000,107.419998,72.962906,16510000 2001-10-19,107.000000,107.910004,106.010002,107.349998,72.915359,21912500 2001-10-22,107.300003,109.570000,107.209999,109.470001,74.355293,17540600 2001-10-23,109.959999,110.279999,108.379997,108.910004,73.974983,22062500 2001-10-24,108.980003,109.449997,108.220001,108.620003,73.778000,16065200 2001-10-25,107.449997,110.599998,106.739998,110.570000,75.102493,27467900 2001-10-26,109.949997,111.790001,109.669998,110.320000,74.932655,18623300 2001-10-29,110.160004,110.550003,107.449997,107.449997,72.983261,18727500 2001-10-30,107.349998,107.699997,105.559998,106.160004,72.107086,26178600 2001-10-31,106.900002,107.860001,105.800003,105.800003,71.862564,28124200 2001-11-01,106.599998,109.010002,105.699997,108.510002,73.703285,29806800 2001-11-02,108.440002,109.379997,107.870003,109.250000,74.205910,17575900 2001-11-05,110.120003,111.089996,109.949997,110.680000,75.177200,15929500 2001-11-06,110.349998,112.480003,109.849998,112.400002,76.345459,23245800 2001-11-07,111.769997,113.120003,111.639999,112.250000,76.243584,19716000 2001-11-08,112.870003,114.080002,111.900002,112.599998,76.481300,22563500 2001-11-09,112.250000,112.959999,111.440002,112.720001,76.562836,15895800 2001-11-12,111.000000,112.650002,110.000000,112.029999,76.094131,26068800 2001-11-13,113.440002,114.550003,113.180000,114.550003,77.805832,15296200 2001-11-14,115.169998,115.400002,113.709999,114.660004,77.880547,17571300 2001-11-15,114.370003,115.180000,113.930000,114.870003,78.023163,19470200 2001-11-16,115.080002,115.099998,113.400002,114.360001,77.676743,18134900 2001-11-19,114.919998,115.849998,114.449997,115.769997,78.634483,13625400 2001-11-20,115.370003,115.800003,114.639999,114.800003,77.975616,16209700 2001-11-21,114.500000,114.669998,113.510002,114.040001,77.459373,11470200 2001-11-23,114.040001,115.750000,114.000000,115.680000,78.573372,6717100 2001-11-26,115.750000,116.339996,115.070000,115.930000,78.743149,13726000 2001-11-27,115.620003,116.900002,114.089996,115.430000,78.403542,19261400 2001-11-28,114.739998,115.169998,113.250000,113.339996,76.983932,20195500 2001-11-29,113.660004,114.919998,113.000000,114.870003,78.023163,16354700 2001-11-30,114.400002,114.910004,114.019997,114.050003,77.466179,13680300 2001-12-03,113.650002,114.080002,113.010002,113.370003,77.004318,15220400 2001-12-04,113.919998,115.300003,113.349998,115.290001,78.308456,17239900 2001-12-05,115.610001,118.000000,115.559998,117.400002,79.741608,25204000 2001-12-06,117.339996,117.940002,116.930000,117.339996,79.700874,17972900 2001-12-07,116.900002,117.089996,115.699997,116.559998,79.171097,18857800 2001-12-10,115.849998,116.389999,114.349998,114.379997,77.690346,13862700 2001-12-11,114.900002,115.720001,113.900002,114.150002,77.534111,20833300 2001-12-12,114.550003,114.779999,113.110001,114.279999,77.622406,16171500 2001-12-13,113.449997,113.699997,112.040001,112.059998,76.114525,19026700 2001-12-14,112.330002,113.489998,112.000000,113.129997,76.841309,16721900 2001-12-17,112.989998,114.360001,112.900002,114.300003,77.636024,13925900 2001-12-18,114.629997,115.150002,114.339996,114.980003,78.097908,13663700 2001-12-19,114.089996,115.919998,114.000000,115.790001,78.648079,20143400 2001-12-20,115.500000,115.800003,114.550003,114.650002,77.873726,14867900 2001-12-21,115.029999,115.070000,114.199997,114.949997,78.346069,14037700 2001-12-24,114.830002,115.040001,114.610001,114.730003,78.196136,5728800 2001-12-26,114.650002,116.209999,114.650002,115.360001,78.625526,10304800 2001-12-27,115.300003,116.080002,115.250000,116.059998,79.102608,9407300 2001-12-28,116.290001,116.750000,115.919998,116.000000,79.061699,10593800 2001-12-31,116.150002,116.389999,114.230003,114.300003,77.903053,14619500 2002-01-02,115.110001,115.750000,113.809998,115.529999,78.741386,18651900 2002-01-03,115.650002,116.949997,115.540001,116.839996,79.634232,15743000 2002-01-04,117.169998,117.980003,116.550003,117.620003,80.165825,20140700 2002-01-07,117.699997,117.989998,116.559998,116.790001,79.600151,13106500 2002-01-08,116.790001,117.059998,115.970001,116.519997,79.416107,12683700 2002-01-09,116.680000,117.779999,115.339996,115.570000,78.768646,16610300 2002-01-10,115.690002,116.349998,115.300003,116.080002,79.116226,12823400 2002-01-11,116.209999,116.279999,114.699997,114.940002,78.339241,13708400 2002-01-14,114.650002,114.839996,113.959999,114.220001,77.848488,12301100 2002-01-15,114.550003,115.389999,113.900002,115.150002,78.482399,20219900 2002-01-16,114.300003,114.400002,112.690002,112.820000,76.894341,17067000 2002-01-17,113.760002,114.239998,113.400002,113.669998,77.473648,17283400 2002-01-18,113.000000,113.849998,112.669998,113.150002,77.119255,17028000 2002-01-22,113.750000,113.930000,112.019997,112.370003,76.587639,11689300 2002-01-23,112.629997,113.550003,112.019997,113.230003,77.173759,12438900 2002-01-24,113.639999,114.250000,113.320000,113.580002,77.412323,12142800 2002-01-25,113.120003,114.180000,113.040001,113.550003,77.391853,12810700 2002-01-28,113.900002,114.190002,112.919998,113.860001,77.603142,10589200 2002-01-29,113.849998,114.129997,110.050003,110.279999,75.163139,27720800 2002-01-30,110.389999,113.389999,108.400002,111.870003,76.246849,34711800 2002-01-31,112.150002,113.300003,111.620003,113.180000,77.139694,19909200 2002-02-01,113.089996,113.300003,112.169998,112.650002,76.778465,15838500 2002-02-04,112.230003,112.230003,109.440002,109.849998,74.870094,24243400 2002-02-05,109.400002,110.489998,108.529999,109.169998,74.406631,33614000 2002-02-06,109.650002,109.739998,108.059998,108.699997,74.086266,29486000 2002-02-07,108.720001,109.860001,108.000000,108.019997,73.622818,23445400 2002-02-08,108.629997,110.750000,108.300003,110.089996,75.033630,19277800 2002-02-11,110.050003,111.639999,109.820000,111.440002,75.953773,18792400 2002-02-12,110.959999,111.709999,110.029999,111.089996,75.715218,13942500 2002-02-13,111.480003,112.540001,111.349998,112.269997,76.519478,16781100 2002-02-14,112.510002,112.970001,111.589996,112.059998,76.376328,20453800 2002-02-15,112.150002,112.239998,110.709999,110.889999,75.578934,18366800 2002-02-19,110.150002,110.290001,108.610001,108.760002,74.127182,15988100 2002-02-20,109.050003,110.589996,107.820000,110.589996,75.374420,29242800 2002-02-21,109.930000,110.629997,108.260002,108.300003,73.813629,26288600 2002-02-22,108.349998,109.940002,107.870003,109.639999,74.726936,26572900 2002-02-25,109.739998,111.809998,109.699997,111.449997,75.960609,17458700 2002-02-26,111.599998,112.040001,110.570000,111.220001,75.803825,22346500 2002-02-27,111.959999,112.860001,110.650002,111.650002,76.096901,28597900 2002-02-28,111.830002,112.750000,111.029999,111.150002,75.756157,23755400 2002-03-01,111.720001,113.849998,111.510002,113.739998,77.521347,26273600 2002-03-04,113.900002,115.989998,113.650002,115.750000,78.891312,27184600 2002-03-05,115.330002,116.400002,114.970001,115.379997,78.639122,22718900 2002-03-06,115.099998,117.150002,115.070000,116.750000,79.572884,20143200 2002-03-07,117.360001,117.500000,115.570000,116.500000,79.402489,19330800 2002-03-08,117.379997,117.900002,116.480003,116.989998,79.736465,19930100 2002-03-11,116.889999,117.900002,116.430000,117.239998,79.906822,15621800 2002-03-12,116.099998,117.250000,115.940002,117.169998,79.859123,17153600 2002-03-13,116.629997,116.750000,115.639999,116.040001,79.088982,17175300 2002-03-14,116.040001,116.430000,115.629997,115.879997,78.979935,11168100 2002-03-15,115.970001,116.949997,115.900002,116.650002,79.732475,21220100 2002-03-18,117.099998,117.559998,116.099998,116.669998,79.746132,17548900 2002-03-19,117.300003,117.739998,116.820000,117.449997,80.279305,17912000 2002-03-20,116.500000,116.580002,115.190002,115.239998,78.768715,17114500 2002-03-21,115.300003,115.900002,114.120003,115.290001,78.802910,25846800 2002-03-22,115.500000,115.940002,114.699997,115.040001,78.632011,15235400 2002-03-25,115.089996,115.360001,113.300003,113.610001,77.654587,17499600 2002-03-26,113.519997,115.019997,113.470001,114.269997,78.105698,19947600 2002-03-27,114.029999,115.010002,113.760002,114.570000,78.310760,19020300 2002-03-28,114.970001,115.769997,114.500000,114.519997,78.276573,17532900 2002-04-01,114.230003,115.099998,113.500000,114.570000,78.310760,17711000 2002-04-02,113.980003,114.949997,113.769997,113.940002,77.880150,15669500 2002-04-03,114.010002,114.209999,112.160004,113.139999,77.333351,25658500 2002-04-04,112.599998,113.400002,112.230003,112.669998,77.012054,23549000 2002-04-05,113.190002,113.629997,112.180000,112.690002,77.025726,19404900 2002-04-08,111.320000,113.029999,111.230003,112.930000,77.189781,16470100 2002-04-09,113.180000,113.180000,111.930000,112.139999,76.649796,15122700 2002-04-10,112.099998,113.540001,112.089996,113.410004,77.517853,17199300 2002-04-11,112.889999,113.050003,110.500000,110.589996,75.590340,25453700 2002-04-12,111.019997,111.650002,110.040001,111.419998,76.157677,14950600 2002-04-15,111.620003,111.860001,110.199997,110.570000,75.576668,17394900 2002-04-16,111.699997,113.320000,111.669998,113.199997,77.374344,15040900 2002-04-17,113.389999,113.669998,112.599998,112.959999,77.210281,12920100 2002-04-18,112.900002,113.459999,111.150002,112.470001,76.875351,25204800 2002-04-19,113.199997,113.239998,112.559998,112.879997,77.155594,10499200 2002-04-22,112.379997,112.430000,110.839996,111.000000,75.870567,13922900 2002-04-23,111.089996,111.480003,110.169998,110.519997,75.542511,16967000 2002-04-24,110.559998,111.809998,109.400002,109.410004,74.783813,18902700 2002-04-25,109.209999,109.739998,108.720001,109.470001,74.824791,25451500 2002-04-26,109.790001,110.010002,107.290001,107.389999,73.403091,19769800 2002-04-29,107.930000,108.260002,106.629997,106.860001,73.040855,17724400 2002-04-30,107.019997,108.639999,106.639999,107.860001,73.724335,19473500 2002-05-01,107.970001,109.250000,106.800003,109.180000,74.626587,24575600 2002-05-02,109.099998,109.910004,107.779999,108.760002,74.339523,15666800 2002-05-03,108.599998,108.760002,107.199997,107.580002,73.532967,18185500 2002-05-06,107.639999,107.989998,105.309998,105.470001,72.090775,23630400 2002-05-07,106.099998,106.320000,104.900002,105.099998,71.837845,21910000 2002-05-08,107.050003,109.360001,106.790001,109.010002,74.510376,27917400 2002-05-09,108.650002,109.099998,107.580002,107.750000,73.649162,18085600 2002-05-10,107.970001,108.050003,105.599998,105.720001,72.261612,18958900 2002-05-13,106.220001,107.949997,105.790001,107.870003,73.731178,14677700 2002-05-14,109.620003,110.370003,109.000000,110.220001,75.337479,34201200 2002-05-15,109.500000,110.910004,109.290001,109.790001,75.043518,29535300 2002-05-16,109.699997,110.480003,109.330002,110.360001,75.433136,28092000 2002-05-17,110.660004,111.250000,110.099998,110.900002,75.802246,27823700 2002-05-20,110.639999,110.690002,109.489998,109.699997,74.982018,13833800 2002-05-21,110.110001,110.480003,108.320000,108.699997,74.298492,16877200 2002-05-22,108.220001,109.120003,108.000000,108.940002,74.462563,15844200 2002-05-23,109.260002,110.360001,108.480003,110.099998,75.255447,13879800 2002-05-24,109.980003,110.199997,108.610001,108.690002,74.291679,11877000 2002-05-28,109.050003,109.129997,107.449997,108.099998,73.888367,24236900 2002-05-29,107.620003,108.019997,107.129997,107.300003,73.341560,14773300 2002-05-30,106.550003,107.510002,105.900002,107.000000,73.136513,18217900 2002-05-31,107.400002,108.559998,106.849998,107.220001,73.286911,19826300 2002-06-03,107.089996,107.599998,104.129997,104.370003,71.338860,26056300 2002-06-04,104.150002,105.199997,103.550003,104.629997,71.516541,25856200 2002-06-05,104.949997,105.669998,104.349998,105.610001,72.186417,19695900 2002-06-06,105.540001,105.599998,103.150002,103.459999,70.716866,22998500 2002-06-07,101.779999,103.919998,101.720001,103.339996,70.634842,24011600 2002-06-10,103.239998,104.459999,103.019997,103.739998,70.908249,18759900 2002-06-11,104.129997,104.540001,101.730003,101.959999,69.691582,19990700 2002-06-12,101.709999,102.809998,100.779999,102.580002,70.115372,31266000 2002-06-13,102.129997,103.000000,101.339996,101.550003,69.411354,21043900 2002-06-14,100.309998,101.559998,98.500000,101.400002,69.308853,39267500 2002-06-17,101.919998,104.339996,101.849998,104.120003,71.167999,17647200 2002-06-18,103.739998,105.029999,103.629997,104.970001,71.749016,21628500 2002-06-19,103.500000,104.430000,102.239998,102.519997,70.074356,21540700 2002-06-20,102.260002,103.050003,100.959999,101.209999,69.178909,25691000 2002-06-21,100.470001,100.930000,98.680000,99.279999,68.097282,31190700 2002-06-24,98.610001,100.690002,97.250000,99.800003,68.453903,37169700 2002-06-25,100.300003,100.889999,97.540001,97.559998,66.917511,33355000 2002-06-26,95.199997,98.150002,95.190002,97.720001,67.027260,37913600 2002-06-27,98.500000,99.489998,96.570000,99.430000,68.200180,31616400 2002-06-28,99.239998,100.500000,98.879997,98.959999,67.877762,28184200 2002-07-01,99.180000,99.800003,96.889999,97.029999,66.553940,20270200 2002-07-02,96.860001,97.199997,94.769997,94.970001,65.140968,34213900 2002-07-03,94.620003,95.839996,93.720001,95.510002,65.511360,30565800 2002-07-05,96.779999,99.529999,96.660004,99.309998,68.117813,19013500 2002-07-08,98.980003,99.699997,97.559998,98.070000,67.267303,19118600 2002-07-09,97.730003,98.339996,95.010002,95.599998,65.573112,28620400 2002-07-10,96.000000,96.070000,92.040001,92.120003,63.186153,50522500 2002-07-11,91.760002,93.349998,90.320000,92.870003,63.700581,59476500 2002-07-12,93.330002,93.889999,91.519997,91.849998,63.000938,39018600 2002-07-15,91.639999,92.400002,87.889999,92.339996,63.337040,77317200 2002-07-16,91.120003,92.379997,89.870003,90.559998,62.116135,53282400 2002-07-17,92.459999,93.300003,89.750000,90.739998,62.239567,48880600 2002-07-18,90.699997,91.099998,87.750000,87.800003,60.223022,32656700 2002-07-19,86.760002,87.550003,84.300003,84.709999,58.103535,77572600 2002-07-22,84.099998,85.910004,81.449997,82.199997,56.381908,78134000 2002-07-23,82.550003,83.239998,79.750000,79.949997,54.838612,74484100 2002-07-24,78.129997,85.120003,77.680000,84.720001,58.110401,107022800 2002-07-25,84.269997,85.849998,81.599998,84.000000,57.616558,87176600 2002-07-26,84.650002,85.930000,83.800003,85.599998,58.713985,41206800 2002-07-29,87.500000,90.339996,87.300003,89.769997,61.574223,53492900 2002-07-30,89.320000,91.400002,88.720001,90.940002,62.376808,47532200 2002-07-31,90.489998,91.550003,89.250000,91.160004,62.527676,44669900 2002-08-01,90.879997,91.349998,88.330002,88.779999,60.895187,66571900 2002-08-02,88.500000,88.910004,85.620003,86.790001,59.530239,51772900 2002-08-05,86.489998,86.930000,83.550003,83.769997,57.458763,47191300 2002-08-06,85.230003,87.900002,85.110001,86.589996,59.393059,64730000 2002-08-07,87.870003,88.500000,85.769997,88.099998,60.428776,43289400 2002-08-08,88.419998,91.099998,87.800003,90.949997,62.383614,48339800 2002-08-09,90.099998,91.940002,89.349998,91.290001,62.616863,41879200 2002-08-12,89.989998,91.269997,89.550003,90.620003,62.157299,25841700 2002-08-13,90.150002,91.660004,88.650002,88.970001,61.025517,49690500 2002-08-14,89.019997,92.629997,88.019997,92.220001,63.254745,57423600 2002-08-15,92.839996,93.989998,92.199997,93.500000,64.132713,45551500 2002-08-16,92.820000,94.080002,92.000000,93.220001,63.940662,36517300 2002-08-19,93.459999,95.750000,93.099998,95.400002,65.435928,33669900 2002-08-20,94.820000,95.400002,93.620003,94.389999,64.743164,30508300 2002-08-21,95.059998,95.779999,93.570000,95.750000,65.675987,39628900 2002-08-22,95.489998,97.150002,95.070000,96.680000,66.313896,38399800 2002-08-23,96.010002,96.150002,94.150002,94.599998,64.887184,33716400 2002-08-26,94.910004,95.639999,93.500000,95.260002,65.339867,33830100 2002-08-27,95.699997,96.250000,93.500000,94.160004,64.585388,35335700 2002-08-28,93.279999,93.489998,91.800003,92.099998,63.172470,38970600 2002-08-29,91.269997,93.050003,90.809998,92.139999,63.199829,42965700 2002-08-30,91.680000,93.389999,91.400002,91.779999,62.952923,30366700 2002-09-03,90.730003,91.000000,88.150002,88.279999,60.552219,76586400 2002-09-04,88.610001,90.250000,88.059998,89.540001,61.416485,51099500 2002-09-05,88.489998,89.430000,87.500000,88.779999,60.895187,67250900 2002-09-06,89.750000,90.570000,89.339996,90.000000,61.732021,38622200 2002-09-09,89.099998,91.349998,88.800003,90.660004,62.184731,33998400 2002-09-10,91.139999,91.779999,90.559998,91.699997,62.898083,41416600 2002-09-11,92.470001,93.330002,91.099998,91.129997,62.507065,27711200 2002-09-12,90.750000,90.839996,88.989998,89.449997,61.354759,43601700 2002-09-13,88.690002,89.900002,88.250000,89.669998,61.505657,41131000 2002-09-16,89.309998,89.889999,88.459999,89.889999,61.656593,28167600 2002-09-17,90.889999,91.190002,87.750000,87.830002,60.243557,47609700 2002-09-18,87.010002,88.500000,86.279999,86.949997,59.639980,54719400 2002-09-19,85.989998,86.800003,84.699997,84.699997,58.096699,48510500 2002-09-20,84.919998,85.199997,84.050003,84.349998,58.115974,46325600 2002-09-23,83.650002,84.059998,82.690002,83.660004,57.640579,46893800 2002-09-24,82.440002,83.650002,81.849998,82.309998,56.710426,69507000 2002-09-25,83.370003,84.769997,82.040001,84.349998,58.115974,59294400 2002-09-26,85.019997,85.970001,84.449997,85.730003,59.066772,53638000 2002-09-27,85.000000,85.629997,82.750000,82.750000,57.013611,64648300 2002-09-30,82.000000,82.800003,80.900002,81.790001,56.352177,73096400 2002-10-01,82.430000,85.769997,81.470001,85.720001,59.059872,67198100 2002-10-02,84.690002,85.529999,82.599998,83.150002,57.289177,56749100 2002-10-03,83.139999,84.599998,81.949997,82.309998,56.710426,55547000 2002-10-04,82.800003,82.919998,79.580002,80.800003,55.670078,68483700 2002-10-07,80.059998,81.199997,78.550003,79.129997,54.519447,53188000 2002-10-08,79.809998,81.309998,78.199997,80.370003,55.373802,79531000 2002-10-09,79.089996,79.699997,77.779999,78.099998,53.809803,79956400 2002-10-10,77.940002,81.070000,77.070000,80.629997,55.552952,76749000 2002-10-11,82.099998,84.730003,81.820000,84.160004,57.985092,82308300 2002-10-14,83.199997,84.849998,83.040001,84.629997,58.308887,40631900 2002-10-15,86.989998,88.720001,86.849998,88.699997,61.113056,82320300 2002-10-16,87.410004,87.800003,85.919998,86.550003,59.631741,62977800 2002-10-17,88.870003,89.300003,87.849998,88.269997,60.816795,68534100 2002-10-18,87.650002,89.110001,86.930000,88.639999,61.071709,47448700 2002-10-21,88.120003,90.500000,87.570000,90.169998,62.125862,45859100 2002-10-22,89.050003,90.010002,88.519997,89.519997,61.678040,40966800 2002-10-23,88.769997,90.269997,87.680000,90.199997,62.146568,54905800 2002-10-24,90.750000,90.900002,88.099998,88.360001,60.878822,54987400 2002-10-25,88.209999,90.389999,87.940002,90.199997,62.146568,43672100 2002-10-28,91.150002,91.290001,88.849998,89.610001,61.740070,39416100 2002-10-29,89.080002,89.489998,87.000000,88.570000,61.023491,59508200 2002-10-30,88.680000,89.959999,88.230003,89.430000,61.616013,41688600 2002-10-31,89.660004,90.300003,88.190002,88.519997,60.989037,41620600 2002-11-01,88.349998,90.820000,88.050003,90.269997,62.194759,51878900 2002-11-04,91.800003,92.940002,90.900002,91.129997,62.787292,49080600 2002-11-05,90.839996,92.070000,90.839996,91.849998,63.283348,37270800 2002-11-06,92.480003,93.070000,90.790001,93.040001,64.103271,65013100 2002-11-07,92.019997,92.220001,90.220001,90.760002,62.532360,51572000 2002-11-08,90.529999,91.570000,89.519997,89.650002,61.767590,37905400 2002-11-11,89.510002,89.559998,87.800003,88.260002,60.809891,33505100 2002-11-12,88.660004,89.930000,88.370003,88.959999,61.292198,37724500 2002-11-13,88.320000,89.739998,87.449997,89.050003,61.354202,63891500 2002-11-14,90.070000,91.000000,89.750000,90.730003,62.511692,31896800 2002-11-15,90.000000,91.550003,89.949997,91.400002,62.973347,39152100 2002-11-18,92.150002,92.150002,90.349998,90.480003,62.339489,28934800 2002-11-19,90.019997,91.099998,89.760002,90.360001,62.256744,32806600 2002-11-20,89.980003,92.419998,89.949997,92.370003,63.641647,36688400 2002-11-21,92.599998,94.190002,92.430000,94.089996,64.826714,55128200 2002-11-22,93.480003,94.269997,93.269997,93.419998,64.365074,32513800 2002-11-25,93.430000,94.260002,92.769997,93.480003,64.406403,33846400 2002-11-26,93.070000,93.449997,91.620003,91.699997,63.180023,42284700 2002-11-27,92.519997,94.650002,92.430000,94.279999,64.957611,37764000 2002-11-29,94.800003,94.949997,93.769997,93.980003,64.750938,19385700 2002-12-02,95.470001,96.050003,93.220001,94.129997,64.854263,49911900 2002-12-03,93.250000,93.400002,92.349998,92.870003,63.986122,34407700 2002-12-04,91.769997,93.139999,91.430000,92.449997,63.696754,64040800 2002-12-05,92.730003,92.800003,91.099998,91.430000,62.994003,36724900 2002-12-06,90.120003,92.169998,89.980003,92.029999,63.407387,49824100 2002-12-09,91.070000,91.459999,89.480003,89.500000,61.664249,36789600 2002-12-10,90.019997,91.099998,89.760002,90.699997,62.491058,33319900 2002-12-11,90.419998,91.620003,90.160004,90.779999,62.546127,39201000 2002-12-12,91.199997,91.489998,90.199997,90.769997,62.539261,34465600 2002-12-13,89.910004,90.480003,89.269997,89.339996,61.553993,36862200 2002-12-16,89.820000,91.790001,89.660004,91.650002,63.145565,37098400 2002-12-17,91.370003,91.739998,90.739998,90.849998,62.594353,32353900 2002-12-18,90.320000,90.400002,89.330002,89.800003,61.870968,35612600 2002-12-19,89.349998,90.699997,88.599998,89.160004,61.429993,39264200 2002-12-20,89.199997,90.019997,89.099998,89.989998,62.306541,31176900 2002-12-23,89.589996,90.470001,89.309998,90.019997,62.327305,22599300 2002-12-24,89.589996,89.860001,89.250000,89.349998,61.863396,10937000 2002-12-26,89.699997,90.610001,88.839996,89.389999,61.891106,17485600 2002-12-27,88.959999,89.290001,87.379997,87.379997,60.499439,22205700 2002-12-30,87.790001,88.470001,87.220001,88.110001,61.004868,29968000 2002-12-31,87.989998,88.430000,87.110001,88.230003,61.087982,34036600 2003-01-02,88.849998,91.300003,88.540001,91.070000,63.054287,44516300 2003-01-03,90.910004,91.379997,90.500000,91.349998,63.248161,32222600 2003-01-06,91.239998,93.489998,91.169998,92.959999,64.362892,40984500 2003-01-07,92.900002,93.370003,92.199997,92.730003,64.203636,38640400 2003-01-08,92.199997,92.400002,91.050003,91.389999,63.275867,38702200 2003-01-09,91.820000,93.180000,91.410004,92.809998,64.259026,34804900 2003-01-10,91.949997,93.639999,91.800003,93.059998,64.432121,37768900 2003-01-13,93.540001,93.860001,92.440002,93.029999,64.411339,31649900 2003-01-14,92.690002,93.830002,92.410004,93.330002,64.619064,30733000 2003-01-15,93.540001,93.570000,91.910004,92.400002,63.975182,33511800 2003-01-16,92.500000,92.930000,91.449997,92.019997,63.712036,44812100 2003-01-17,90.989998,92.300003,90.150002,90.660004,62.770432,35618300 2003-01-21,90.870003,90.919998,88.949997,89.250000,61.794193,36826200 2003-01-22,88.769997,89.800003,88.000000,88.169998,61.046402,42286500 2003-01-23,88.750000,89.379997,87.949997,88.709999,61.420322,55919800 2003-01-24,88.589996,88.680000,86.169998,86.379997,59.807076,68633900 2003-01-27,85.730003,86.800003,84.500000,85.199997,58.990059,57884400 2003-01-28,85.629997,86.400002,85.129997,85.830002,59.426273,46929100 2003-01-29,85.419998,87.180000,84.769997,86.480003,59.876316,53712200 2003-01-30,86.790001,86.879997,84.400002,84.430000,58.456947,49845900 2003-01-31,84.150002,86.209999,84.150002,86.059998,59.585510,55317000 2003-02-03,86.139999,86.809998,85.919998,86.230003,59.703217,39696000 2003-02-04,85.309998,85.750000,84.300003,85.379997,59.114693,43633400 2003-02-05,85.750000,86.540001,84.480003,84.849998,58.747749,55270600 2003-02-06,84.370003,84.889999,83.650002,84.449997,58.470787,53638000 2003-02-07,84.910004,84.989998,82.970001,83.419998,57.757648,43165000 2003-02-10,83.459999,84.129997,82.650002,84.010002,58.166130,45455900 2003-02-11,84.370003,84.879997,82.830002,83.430000,57.764595,46861000 2003-02-12,83.160004,83.620003,82.089996,82.099998,56.843716,35873600 2003-02-13,82.150002,82.660004,81.000000,82.349998,57.016811,57934100 2003-02-14,82.370003,84.199997,81.820000,84.150002,58.263088,59580900 2003-02-18,84.529999,85.800003,84.389999,85.629997,59.287750,39492700 2003-02-19,85.320000,85.470001,84.279999,85.180000,58.976246,31432000 2003-02-20,85.209999,85.419998,84.050003,84.330002,58.387726,29280100 2003-02-21,84.379997,85.739998,83.459999,85.180000,58.976246,60955800 2003-02-24,84.930000,85.000000,83.589996,83.800003,58.020725,30628600 2003-02-25,82.949997,84.489998,82.220001,84.470001,58.484642,56770600 2003-02-26,84.019997,84.529999,83.080002,83.239998,57.633038,37787200 2003-02-27,83.699997,84.750000,83.160004,84.339996,58.394627,51126000 2003-02-28,84.470001,85.230003,84.160004,84.900002,58.782356,43666800 2003-03-03,85.260002,85.779999,83.720001,84.089996,58.221550,42923100 2003-03-04,83.949997,84.010002,82.650002,82.750000,57.293774,31440500 2003-03-05,82.610001,83.540001,82.360001,83.449997,57.778431,43974700 2003-03-06,82.870003,83.519997,82.470001,82.750000,57.293774,41217700 2003-03-07,81.610001,83.989998,81.430000,83.320000,57.688431,63538000 2003-03-10,82.599998,82.860001,81.099998,81.320000,56.303684,41014100 2003-03-11,81.480003,82.000000,80.480003,80.519997,55.749760,48102700 2003-03-12,80.379997,81.099998,79.379997,81.059998,56.123642,62459800 2003-03-13,82.180000,83.910004,81.529999,83.860001,58.062294,72117800 2003-03-14,84.199997,84.769997,83.349998,84.129997,58.249241,63951800 2003-03-17,83.459999,86.949997,83.220001,86.779999,60.083992,88217500 2003-03-18,87.150002,87.349998,86.279999,87.290001,60.437138,50792300 2003-03-19,87.279999,88.160004,86.680000,87.959999,60.901028,49630800 2003-03-20,87.330002,88.589996,86.349998,88.150002,61.032562,67321600 2003-03-21,88.800003,89.879997,87.930000,89.669998,62.335308,71165300 2003-03-24,88.019997,88.139999,86.349998,86.690002,60.263744,65398900 2003-03-25,86.739998,88.260002,86.440002,87.519997,60.840694,61040100 2003-03-26,87.559998,87.849998,86.800003,87.080002,60.534786,45740800 2003-03-27,86.400002,87.660004,85.989998,87.150002,60.583473,53120200 2003-03-28,86.470001,87.279999,86.250000,86.709999,60.277607,32583000 2003-03-31,85.349998,86.589996,84.400002,84.739998,58.908157,61119500 2003-04-01,85.250000,86.389999,84.910004,86.040001,59.811890,53574000 2003-04-02,87.540001,88.769997,87.500000,88.120003,61.257839,50431200 2003-04-03,88.870003,88.989998,87.650002,87.699997,60.965832,48755500 2003-04-04,88.430000,88.589996,87.620003,88.220001,61.327335,36250100 2003-04-07,90.339996,90.849998,87.970001,88.050003,61.209156,69776200 2003-04-08,88.300003,88.650002,87.709999,88.190002,61.306477,39712700 2003-04-09,88.360001,89.099998,86.769997,87.029999,60.500065,55647300 2003-04-10,87.089996,87.629997,85.709999,87.510002,60.833763,41812400 2003-04-11,88.160004,88.699997,86.860001,87.150002,60.583473,47730100 2003-04-14,87.470001,89.000000,87.000000,88.949997,61.834789,36711700 2003-04-15,88.839996,89.779999,88.419998,89.779999,62.411789,49709800 2003-04-16,89.910004,90.059998,88.029999,88.250000,61.348171,51788000 2003-04-17,88.300003,89.720001,88.190002,89.559998,62.258862,37403100 2003-04-21,89.860001,90.160004,89.059998,89.650002,62.321411,32052700 2003-04-22,89.099998,91.559998,88.889999,91.339996,63.496223,59763600 2003-04-23,91.620003,92.349998,91.239998,92.180000,64.080162,44227100 2003-04-24,91.529999,92.080002,90.959999,91.360001,63.510124,49692400 2003-04-25,91.300003,91.470001,90.019997,90.230003,62.724590,43917200 2003-04-28,90.440002,92.190002,90.300003,91.790001,63.809055,46432900 2003-04-29,92.139999,92.800003,91.400002,92.110001,64.031509,52017100 2003-04-30,91.910004,92.570000,91.410004,91.910004,63.892498,48709100 2003-05-01,91.919998,92.730003,90.500000,91.900002,63.885513,50240400 2003-05-02,91.559998,93.470001,91.489998,93.209999,64.796173,50201500 2003-05-05,93.470001,93.779999,92.500000,93.029999,64.671074,35437800 2003-05-06,93.040001,94.379997,93.000000,93.910004,65.282829,44401000 2003-05-07,93.419998,94.139999,92.970001,93.389999,64.921303,41413100 2003-05-08,92.519997,93.330002,92.279999,92.449997,64.267845,40570700 2003-05-09,92.830002,93.800003,92.610001,93.730003,65.157684,33608100 2003-05-12,93.500000,95.120003,93.279999,94.879997,65.957115,35662300 2003-05-13,94.529999,95.180000,94.260002,94.709999,65.838943,39253600 2003-05-14,95.089996,95.239998,93.910004,94.510002,65.699890,32195100 2003-05-15,94.889999,95.330002,94.250000,95.110001,66.116982,43879200 2003-05-16,94.889999,95.449997,94.260002,94.870003,65.950172,38905000 2003-05-19,94.150002,94.419998,92.330002,92.650002,64.406891,41606000 2003-05-20,92.820000,93.029999,91.589996,92.459999,64.274818,55404600 2003-05-21,92.110001,92.879997,91.910004,92.650002,64.406891,49333800 2003-05-22,92.949997,94.050003,92.680000,93.570000,65.046448,38421800 2003-05-23,93.529999,93.980003,93.139999,93.760002,65.178558,26155900 2003-05-27,93.300003,95.839996,93.070000,95.400002,66.318604,43719200 2003-05-28,95.849998,96.470001,95.430000,95.669998,66.506294,37727100 2003-05-29,95.879997,96.820000,95.080002,95.419998,66.332458,50844200 2003-05-30,95.900002,97.089996,95.559998,96.949997,67.396111,52529500 2003-06-02,97.529999,98.449997,96.669998,97.349998,67.674141,50305500 2003-06-03,97.150002,97.839996,96.849998,97.750000,67.952232,38254500 2003-06-04,97.660004,99.349998,97.570000,99.160004,68.932404,49360700 2003-06-05,98.580002,99.650002,98.269997,99.650002,69.273048,46262400 2003-06-06,100.400002,101.400002,99.129997,99.260002,69.001915,60356800 2003-06-09,98.769997,99.099998,97.769997,98.250000,68.299843,37808500 2003-06-10,98.459999,99.260002,98.190002,99.250000,68.994995,29965900 2003-06-11,99.160004,100.389999,98.709999,100.300003,69.724892,37610200 2003-06-12,100.750000,100.900002,99.620003,100.610001,69.940384,36442000 2003-06-13,100.610001,100.750000,98.949997,99.559998,69.210480,48628300 2003-06-16,99.959999,101.699997,99.800003,101.660004,70.670311,36326300 2003-06-17,102.070000,102.180000,101.230003,101.660004,70.670311,36801800 2003-06-18,101.290001,102.139999,101.000000,101.570000,70.607765,35521000 2003-06-19,101.639999,101.730003,99.839996,100.019997,69.530243,43551700 2003-06-20,100.389999,100.500000,99.419998,99.440002,69.376801,41545000 2003-06-23,99.449997,99.660004,97.919998,98.419998,68.665108,34237500 2003-06-24,98.220001,99.089996,98.019997,98.519997,68.734924,36213600 2003-06-25,98.529999,99.440002,97.529999,97.529999,68.044243,47743400 2003-06-26,97.779999,98.980003,96.959999,98.800003,68.930260,33477300 2003-06-27,98.750000,99.190002,97.580002,97.660004,68.134903,54208800 2003-06-30,98.220001,98.669998,97.470001,97.629997,68.113953,33349000 2003-07-01,97.250000,98.849998,96.430000,98.529999,68.741867,51322800 2003-07-02,98.769997,99.790001,98.570000,99.769997,69.606987,34662100 2003-07-03,99.070000,99.849998,97.900002,98.739998,68.888367,30792800 2003-07-07,99.650002,100.900002,99.650002,100.699997,70.255821,31391100 2003-07-08,100.500000,101.290001,100.169998,101.150002,70.569801,30952500 2003-07-09,100.919998,101.400002,100.029999,100.580002,70.172119,36528500 2003-07-10,99.839996,100.040001,98.629997,99.300003,69.279076,49777700 2003-07-11,99.389999,100.449997,99.389999,100.239998,69.934921,39976300 2003-07-14,101.199997,101.900002,100.449997,100.730003,70.276756,42114900 2003-07-15,101.379997,101.459999,99.949997,100.510002,70.123268,42573600 2003-07-16,100.809998,100.870003,99.230003,99.919998,69.711670,39894200 2003-07-17,99.150002,99.879997,98.160004,98.500000,68.720970,52253500 2003-07-18,99.019997,99.800003,98.459999,99.510002,69.425598,35698100 2003-07-21,99.449997,99.489998,97.849998,98.279999,68.567459,34786000 2003-07-22,98.690002,99.410004,97.919998,99.169998,69.188385,49968300 2003-07-23,99.209999,99.449997,98.279999,99.239998,69.237206,37275400 2003-07-24,99.989998,100.339996,98.370003,98.489998,68.713966,40896200 2003-07-25,98.660004,100.290001,98.040001,100.230003,69.927917,43241100 2003-07-28,100.370003,100.980003,99.669998,99.860001,69.669762,34382800 2003-07-29,100.139999,100.260002,98.680000,99.400002,69.348846,53472100 2003-07-30,99.599998,99.750000,98.930000,99.160004,69.181404,28363300 2003-07-31,99.980003,100.910004,99.169998,99.389999,69.341866,54937200 2003-08-01,99.190002,99.529999,98.239998,98.510002,68.727928,49321000 2003-08-04,98.309998,99.000000,97.000000,98.510002,68.727928,55214100 2003-08-05,98.410004,98.760002,96.339996,96.419998,67.269791,61415600 2003-08-06,96.690002,98.059998,96.419998,96.980003,67.660500,50096900 2003-08-07,97.169998,98.070000,96.760002,98.000000,68.372070,43427400 2003-08-08,98.320000,98.550003,97.760002,98.279999,68.567459,27357300 2003-08-11,98.260002,99.040001,97.839996,98.650002,68.825600,34631400 2003-08-12,98.709999,99.589996,98.419998,99.550003,69.453506,43285600 2003-08-13,99.820000,99.849998,98.529999,99.040001,69.097687,36152000 2003-08-14,99.099998,99.750000,98.449997,99.309998,69.286079,35525100 2003-08-15,99.360001,99.790001,99.120003,99.620003,69.502350,12567000 2003-08-18,99.930000,100.599998,99.739998,100.480003,70.102325,22873800 2003-08-19,100.690002,100.940002,100.000000,100.860001,70.367447,37437700 2003-08-20,100.290001,100.889999,100.160004,100.449997,70.081398,21295300 2003-08-21,101.050003,101.519997,100.400002,100.769997,70.304642,46494200 2003-08-22,101.750000,101.820000,99.730003,99.769997,69.606987,52040300 2003-08-25,99.709999,100.830002,99.279999,99.930000,69.718651,23473000 2003-08-26,99.500000,100.389999,98.830002,100.110001,69.844193,45065800 2003-08-27,100.050003,100.360001,99.570000,100.139999,69.865112,18919500 2003-08-28,100.400002,101.000000,99.660004,100.760002,70.297691,27402400 2003-08-29,100.610001,101.480003,100.480003,101.440002,70.772118,28706600 2003-09-02,101.639999,102.879997,101.050003,102.800003,71.720947,49419100 2003-09-03,103.029999,103.699997,102.779999,103.360001,72.111671,44912400 2003-09-04,103.099998,103.550003,102.760002,103.410004,72.146530,28381000 2003-09-05,102.940002,103.550003,102.400002,102.830002,71.741882,31637300 2003-09-08,103.040001,103.879997,102.930000,103.680000,72.334923,32632800 2003-09-09,103.370003,103.459999,102.680000,103.000000,71.860474,35053200 2003-09-10,102.529999,102.800003,101.550003,101.959999,71.134911,45904900 2003-09-11,102.099998,102.760002,101.839996,102.260002,71.344200,38396300 2003-09-12,101.910004,102.639999,101.349998,102.449997,71.476768,42524800 2003-09-15,102.519997,102.629997,101.949997,102.089996,71.225601,21312800 2003-09-16,102.230003,103.639999,102.169998,103.580002,72.265160,37892600 2003-09-17,103.480003,103.790001,103.050003,103.379997,72.125595,31885800 2003-09-18,103.400002,104.699997,103.169998,104.599998,72.976730,30243600 2003-09-19,104.269997,104.599998,103.400002,103.669998,72.605591,34331600 2003-09-22,102.849998,102.959999,102.029999,102.550003,71.821228,36677400 2003-09-23,102.589996,103.290001,102.360001,102.940002,72.094337,32489200 2003-09-24,103.120003,103.220001,101.070000,101.110001,70.812660,41694700 2003-09-25,101.410004,101.879997,100.199997,100.279999,70.231384,52673100 2003-09-26,100.440002,100.660004,99.849998,99.949997,70.000252,42914700 2003-09-29,100.300003,100.989998,99.790001,100.930000,70.686638,36771600 2003-09-30,100.480003,100.760002,99.250000,99.949997,70.000252,70764500 2003-10-01,100.239998,102.180000,100.199997,102.080002,71.492020,65797600 2003-10-02,101.930000,102.559998,101.629997,102.449997,71.751144,44591500 2003-10-03,103.669998,104.279999,103.080002,103.389999,72.409492,48806900 2003-10-06,103.480003,103.989998,103.199997,103.860001,72.738647,20226500 2003-10-07,103.260002,104.309998,102.910004,104.260002,73.018784,42602900 2003-10-08,104.330002,104.389999,103.410004,104.000000,72.836700,30920800 2003-10-09,104.879997,105.220001,103.830002,104.279999,73.032806,40066500 2003-10-10,104.269997,104.599998,103.910004,104.570000,73.235893,22682800 2003-10-13,104.709999,105.290001,104.510002,104.900002,73.467010,23825600 2003-10-14,104.800003,105.430000,104.360001,105.269997,73.726128,38484400 2003-10-15,105.860001,105.889999,104.639999,104.989998,73.530075,39021700 2003-10-16,104.680000,105.730003,104.650002,105.410004,73.824196,32772200 2003-10-17,105.470001,105.629997,103.980003,104.260002,73.018784,32790300 2003-10-20,104.449997,105.040001,103.940002,105.040001,73.565063,27657000 2003-10-21,104.820000,105.279999,104.320000,104.860001,73.439011,26729100 2003-10-22,104.029999,104.190002,103.190002,103.540001,72.514496,33914500 2003-10-23,102.889999,103.949997,102.839996,103.349998,72.381493,45830500 2003-10-24,102.830002,103.580002,102.180000,103.580002,72.542564,51723600 2003-10-27,103.739998,104.180000,103.269997,103.629997,72.577560,32460200 2003-10-28,103.980003,105.150002,103.820000,105.040001,73.565063,34956200 2003-10-29,104.769997,105.430000,103.870003,105.180000,73.663101,30955400 2003-10-30,105.790001,105.970001,104.800003,105.400002,73.817207,39123100 2003-10-31,105.400002,105.739998,105.220001,105.300003,73.747162,25761600 2003-11-03,105.750000,106.610001,105.709999,105.989998,74.230392,37589300 2003-11-04,105.989998,106.269997,105.580002,105.760002,74.069290,31421600 2003-11-05,105.489998,105.970001,104.900002,105.839996,74.125343,33558800 2003-11-06,105.599998,106.440002,105.099998,106.400002,74.517570,28392300 2003-11-07,106.639999,106.720001,105.570000,105.610001,73.964264,31723200 2003-11-10,105.739998,105.839996,105.010002,105.180000,73.663101,25530800 2003-11-11,105.089996,105.330002,104.800003,105.150002,73.642113,26558600 2003-11-12,105.230003,106.470001,105.160004,106.330002,74.468506,28000000 2003-11-13,106.010002,106.540001,105.779999,106.360001,74.489525,29714800 2003-11-14,106.400002,106.949997,105.290001,105.459999,73.859215,49158500 2003-11-17,104.910004,105.139999,104.040001,104.930000,73.488014,44382100 2003-11-18,105.239998,105.449997,103.699997,103.839996,72.724617,41155000 2003-11-19,104.029999,105.010002,103.919998,104.720001,73.340942,29827000 2003-11-20,104.000000,105.239998,103.750000,103.779999,72.682632,53578700 2003-11-21,104.239998,104.330002,103.620003,104.209999,72.983734,30016000 2003-11-24,104.690002,105.779999,104.680000,105.589996,73.950226,28906400 2003-11-25,105.730003,106.419998,105.449997,105.989998,74.230392,37580000 2003-11-26,106.419998,106.449997,105.389999,106.370003,74.496536,33053600 2003-11-28,106.279999,106.660004,106.199997,106.449997,74.552544,10507500 2003-12-01,106.849998,107.680000,106.800003,107.599998,75.357910,38699000 2003-12-02,107.379997,107.769997,107.070000,107.330002,75.168877,35352000 2003-12-03,107.650002,108.080002,107.070000,107.160004,75.049820,39078600 2003-12-04,107.169998,107.720001,106.940002,107.599998,75.357910,36089500 2003-12-05,107.120003,107.800003,106.620003,106.849998,74.832687,28824400 2003-12-08,106.739998,107.639999,106.680000,107.570000,75.336945,32482900 2003-12-09,107.900002,107.930000,106.540001,106.739998,74.755684,43596100 2003-12-10,106.769997,106.980003,105.959999,106.730003,74.748680,36915400 2003-12-11,106.680000,108.099998,106.669998,107.930000,75.589073,45304000 2003-12-12,107.970001,108.199997,107.389999,108.139999,75.736160,34142200 2003-12-15,109.169998,109.230003,107.480003,107.599998,75.357910,38693400 2003-12-16,107.680000,108.500000,107.519997,108.160004,75.750153,32894200 2003-12-17,108.059998,108.500000,107.800003,108.500000,75.988297,23198800 2003-12-18,108.550003,109.730003,108.389999,109.720001,76.842712,29353100 2003-12-19,109.300003,109.370003,108.580002,108.900002,76.628815,41465100 2003-12-22,108.790001,109.660004,108.779999,109.660004,77.163582,27611300 2003-12-23,109.480003,109.949997,109.379997,109.730003,77.212891,24741200 2003-12-24,109.519997,109.879997,109.430000,109.620003,77.135422,8055800 2003-12-26,109.709999,110.080002,109.629997,109.699997,77.191734,8308400 2003-12-29,110.099998,111.269997,109.779999,111.160004,78.219063,22483700 2003-12-30,111.089996,111.269997,110.849998,111.180000,78.233147,19559500 2003-12-31,111.220001,111.519997,110.839996,111.279999,78.303558,31501800 2004-01-02,111.739998,112.190002,110.730003,111.230003,78.268333,38072300 2004-01-05,111.690002,112.519997,111.589996,112.440002,79.119766,27959800 2004-01-06,112.160004,112.730003,112.000000,112.550003,79.197136,20472800 2004-01-07,112.389999,113.059998,111.889999,112.930000,79.464561,30170400 2004-01-08,113.250000,113.410004,112.769997,113.379997,79.781204,36438400 2004-01-09,112.830002,113.500000,112.269997,112.389999,79.084572,54084300 2004-01-12,112.550003,113.250000,112.360001,113.220001,79.668610,31564100 2004-01-13,113.089996,113.230003,111.760002,112.559998,79.204201,54239700 2004-01-14,112.760002,113.660004,112.669998,113.500000,79.865677,30112800 2004-01-15,113.570000,114.059998,112.580002,113.779999,80.062645,38408700 2004-01-16,114.040001,114.309998,113.629997,114.230003,80.379326,31922700 2004-01-20,114.529999,114.650002,113.820000,114.199997,80.358223,29863000 2004-01-21,114.129997,115.300003,113.720001,115.099998,80.991516,30725000 2004-01-22,115.139999,115.379997,114.580002,114.800003,80.780411,29888500 2004-01-23,115.000000,115.370003,113.949997,114.430000,80.520042,44245300 2004-01-26,114.389999,115.930000,114.379997,115.870003,81.533310,30460600 2004-01-27,115.750000,116.500000,114.650002,114.680000,80.695969,35322800 2004-01-28,114.980003,115.279999,112.940002,113.370003,79.774162,52621300 2004-01-29,113.559998,113.849998,112.559998,113.480003,79.851585,60117100 2004-01-30,113.519997,113.720001,113.089996,113.480003,79.851585,30984400 2004-02-02,113.699997,114.680000,113.120003,113.970001,80.196388,38832400 2004-02-03,113.739998,114.139999,113.440002,113.779999,80.062645,25093500 2004-02-04,113.190002,113.730003,112.790001,112.849998,79.408272,39332600 2004-02-05,113.169998,113.540001,112.779999,113.180000,79.640495,37226800 2004-02-06,113.419998,114.699997,113.199997,114.449997,80.534126,37216000 2004-02-09,114.669998,114.870003,114.290001,114.480003,80.555252,24851300 2004-02-10,114.279999,115.139999,114.260002,114.849998,80.815613,27908100 2004-02-11,114.849998,116.389999,114.169998,116.070000,81.674072,42965700 2004-02-12,115.970001,116.269997,115.580002,115.650002,81.378517,27814700 2004-02-13,115.820000,116.199997,114.750000,115.129997,81.012619,44739900 2004-02-17,115.849998,116.430000,115.769997,116.169998,81.744415,23984300 2004-02-18,116.199997,116.599998,115.349998,115.660004,81.385551,28618000 2004-02-19,116.330002,116.389999,115.059998,115.230003,81.082947,51146200 2004-02-20,115.480003,115.559998,114.320000,114.879997,80.836693,46728800 2004-02-23,115.220001,115.260002,114.169998,114.589996,80.632652,36357000 2004-02-24,114.269997,114.989998,113.029999,114.389999,80.491920,43953000 2004-02-25,114.459999,115.059998,114.320000,114.870003,80.829643,31213600 2004-02-26,114.610001,115.290001,114.339996,114.940002,80.878914,29683000 2004-02-27,115.190002,115.739998,114.629997,115.019997,80.935196,39312000 2004-03-01,115.430000,116.339996,115.250000,116.160004,81.737381,33130800 2004-03-02,115.940002,116.970001,115.230003,115.480003,81.258888,38556400 2004-03-03,115.250000,115.870003,114.919998,115.690002,81.406654,31346200 2004-03-04,115.720001,116.099998,115.519997,115.989998,81.617760,21060000 2004-03-05,115.419998,116.949997,115.279999,116.379997,81.892212,55905600 2004-03-08,116.339996,116.620003,114.910004,114.959999,80.893013,39281600 2004-03-09,115.099998,115.209999,114.239998,114.500000,80.569321,39746100 2004-03-10,114.720001,114.769997,112.559998,112.580002,79.218262,67671800 2004-03-11,112.400002,113.269997,111.099998,111.120003,78.190918,89134800 2004-03-12,111.730003,112.709999,111.580002,112.580002,79.218262,54012200 2004-03-15,112.269997,112.349998,110.900002,111.199997,78.247208,57677200 2004-03-16,111.779999,112.059998,110.839996,111.790001,78.662399,59832600 2004-03-17,112.180000,113.260002,112.099998,113.040001,79.541939,41607300 2004-03-18,112.699997,113.269997,111.930000,113.070000,79.563080,60014300 2004-03-19,112.410004,112.570000,111.040001,111.059998,78.422661,48636200 2004-03-22,110.540001,110.570000,109.099998,109.650002,77.427048,62752100 2004-03-23,110.250000,110.400002,109.360001,109.459999,77.292862,54080200 2004-03-24,109.580002,110.139999,108.849998,109.550003,77.356415,51584300 2004-03-25,110.080002,111.300003,109.790001,111.000000,78.380295,49873600 2004-03-26,110.959999,111.790001,110.800003,111.029999,78.401489,37409500 2004-03-29,111.629997,112.739998,111.580002,112.589996,79.503036,44113600 2004-03-30,112.300003,113.070000,112.220001,112.970001,79.771378,39059900 2004-03-31,112.989998,113.400002,112.379997,113.099998,79.863144,48517600 2004-04-01,113.070000,113.870003,113.050003,113.779999,80.343338,45103800 2004-04-02,114.809998,114.839996,113.900002,114.639999,80.950638,50987700 2004-04-05,114.459999,115.379997,114.440002,115.269997,81.395470,30251800 2004-04-06,114.830002,115.180000,114.620003,114.900002,81.134209,28420900 2004-04-07,114.949997,114.980003,114.110001,114.629997,80.943565,45890500 2004-04-08,115.410004,115.410004,113.739998,114.370003,80.759972,46929700 2004-04-12,114.580002,115.080002,114.570000,114.820000,81.077728,23085200 2004-04-13,115.260002,115.300003,113.019997,113.209999,79.940842,56210300 2004-04-14,112.610001,113.639999,112.550003,113.389999,80.067963,62322300 2004-04-15,113.449997,113.779999,112.360001,112.959999,79.764328,61602500 2004-04-16,113.379997,114.050003,112.980003,113.830002,80.378624,47059200 2004-04-19,113.550003,113.989998,113.269997,113.830002,80.378624,28277600 2004-04-20,114.080002,114.320000,111.779999,111.919998,79.029945,53299400 2004-04-21,112.199997,112.949997,111.870003,112.669998,79.559555,50177300 2004-04-22,112.480003,114.669998,112.440002,114.250000,80.675240,62071500 2004-04-23,114.419998,114.570000,113.790001,114.360001,80.752884,29395700 2004-04-26,114.500000,114.940002,113.599998,114.199997,80.639915,35515200 2004-04-27,114.230003,115.120003,113.959999,114.300003,80.710533,43485500 2004-04-28,113.889999,114.010002,112.500000,112.820000,79.665459,50165800 2004-04-29,112.720001,113.320000,111.160004,111.830002,78.966385,69687600 2004-04-30,112.169998,112.379997,110.900002,110.959999,78.352028,48681400 2004-05-03,111.370003,112.290001,111.349998,112.150002,79.192352,33758000 2004-05-04,112.250000,113.260002,111.660004,112.059998,79.128777,51185100 2004-05-05,112.410004,112.959999,112.160004,112.779999,79.637222,34405000 2004-05-06,112.019997,112.589996,111.000000,111.809998,78.952278,54997000 2004-05-07,111.220001,112.230003,109.959999,109.959999,77.645935,60950000 2004-05-10,109.440002,109.750000,108.360001,108.830002,76.847992,75279400 2004-05-11,109.459999,110.050003,109.330002,109.750000,77.497635,48300600 2004-05-12,109.570000,110.540001,108.059998,110.449997,77.991928,90830500 2004-05-13,109.760002,110.809998,109.629997,109.989998,77.667091,57393700 2004-05-14,109.949997,110.739998,109.269997,110.040001,77.702423,54123100 2004-05-17,108.889999,109.500000,108.410004,109.099998,77.038658,55020400 2004-05-18,109.489998,109.940002,109.330002,109.650002,77.427048,30193100 2004-05-19,110.500000,111.180000,109.150002,109.269997,77.158707,54804100 2004-05-20,109.449997,109.870003,109.040001,109.620003,77.405846,38082900 2004-05-21,109.970001,110.550003,109.470001,109.809998,77.540039,47480400 2004-05-24,110.529999,110.760002,109.680000,110.269997,77.864830,40961500 2004-05-25,109.900002,111.980003,109.599998,111.849998,78.980522,48668000 2004-05-26,111.660004,112.290001,111.510002,112.239998,79.255905,35977000 2004-05-27,112.540001,113.029999,112.059998,112.870003,79.700775,45306900 2004-05-28,112.730003,112.879997,112.360001,112.860001,79.693733,23367200 2004-06-01,112.459999,112.860001,111.870003,112.709999,79.587769,41044700 2004-06-02,113.029999,113.480003,112.459999,113.129997,79.884346,39774200 2004-06-03,112.809998,113.190002,112.070000,112.089996,79.149979,38688300 2004-06-04,112.980003,113.580002,112.709999,112.980003,79.778427,32739500 2004-06-07,113.430000,114.809998,113.419998,114.699997,80.992989,31643800 2004-06-08,114.370003,114.919998,114.169998,114.860001,81.105972,32846500 2004-06-09,114.510002,114.699997,113.720001,113.790001,80.350388,36737600 2004-06-10,114.040001,114.349998,113.930000,114.349998,80.745842,21711000 2004-06-14,113.820000,113.849998,112.870003,113.220001,79.947929,34633000 2004-06-15,113.900002,114.449997,113.510002,114.019997,80.512802,37445000 2004-06-16,114.000000,114.199997,113.699997,114.000000,80.498688,26633400 2004-06-17,113.849998,114.070000,113.330002,113.830002,80.378624,28402400 2004-06-18,113.269997,114.220001,113.180000,113.629997,80.530304,31799800 2004-06-21,113.750000,114.139999,113.129997,113.199997,80.225578,25284000 2004-06-22,113.129997,113.879997,112.669998,113.769997,80.629509,37334000 2004-06-23,113.610001,114.839996,113.419998,114.750000,81.324059,35580000 2004-06-24,114.559998,114.930000,114.260002,114.389999,81.068939,35272100 2004-06-25,114.410004,114.940002,113.680000,113.839996,80.679131,32837900 2004-06-28,114.519997,114.610001,113.410004,113.449997,80.402740,40824500 2004-06-29,113.529999,114.169998,113.419998,113.919998,80.735832,28418100 2004-06-30,114.070000,114.790001,113.650002,114.529999,81.168159,52230600 2004-07-01,114.250000,114.400002,112.580002,112.940002,80.041321,57734700 2004-07-02,113.160004,113.290001,112.599998,112.879997,79.998772,34615100 2004-07-06,112.370003,112.449997,111.629997,111.889999,79.297165,38698200 2004-07-07,111.809998,112.570000,111.750000,112.220001,79.531036,29839800 2004-07-08,111.809998,112.320000,111.199997,111.440002,78.978233,45291100 2004-07-09,111.720001,111.940002,111.379997,111.730003,79.183777,27412900 2004-07-12,111.519997,112.040001,111.000000,111.779999,79.219223,35691300 2004-07-13,111.919998,112.019997,111.599998,111.860001,79.275887,26752000 2004-07-14,111.260002,112.389999,111.120003,111.519997,79.034973,54089400 2004-07-15,111.739998,111.910004,110.699997,110.800003,78.524712,38403500 2004-07-16,111.570000,111.669998,110.440002,110.709999,78.460884,40871200 2004-07-19,110.750000,110.959999,109.989998,110.239998,78.127831,39592800 2004-07-20,110.529999,111.900002,110.250000,111.639999,79.119995,46679800 2004-07-21,111.820000,112.059998,109.449997,109.580002,77.660072,56241100 2004-07-22,109.360001,110.389999,108.769997,109.879997,77.872643,72477100 2004-07-23,109.620003,109.709999,108.690002,108.959999,77.220650,49610500 2004-07-26,109.190002,109.430000,108.209999,108.750000,77.071823,49679100 2004-07-27,109.050003,110.110001,108.970001,109.769997,77.794716,51295100 2004-07-28,109.550003,110.370003,108.589996,110.099998,78.028587,65862300 2004-07-29,110.540001,110.870003,110.000000,110.570000,78.361656,52200500 2004-07-30,110.320000,110.900002,110.099998,110.839996,78.553017,41581700 2004-08-02,110.190002,111.360001,110.050003,111.070000,78.716019,38263100 2004-08-03,110.930000,111.059998,110.160004,110.209999,78.106552,40948800 2004-08-04,109.889999,110.750000,109.639999,110.199997,78.099442,40763200 2004-08-05,110.290001,110.379997,108.269997,108.400002,76.823784,50772000 2004-08-06,107.629997,107.959999,106.620003,106.849998,75.725273,74729000 2004-08-09,107.019997,107.480003,106.870003,107.000000,75.831604,37476300 2004-08-10,107.309998,108.410004,107.260002,108.379997,76.809624,55870600 2004-08-11,107.680000,108.330002,107.099998,108.160004,76.653687,52933200 2004-08-12,107.680000,107.949997,106.629997,106.980003,75.817398,50015900 2004-08-13,107.099998,107.349998,106.589996,107.190002,75.966225,41634700 2004-08-16,107.139999,108.639999,107.099998,108.300003,76.752907,45731900 2004-08-17,108.750000,109.279999,108.529999,108.910004,77.185219,40701600 2004-08-18,108.519997,110.169998,108.489998,110.029999,77.978958,43165400 2004-08-19,109.809998,110.019997,109.180000,109.709999,77.752197,39881600 2004-08-20,109.610001,110.629997,109.510002,110.480003,78.297882,44870900 2004-08-23,110.550003,110.769997,110.050003,110.199997,78.099442,33745100 2004-08-24,110.639999,110.730003,109.849998,110.349998,78.205750,30453100 2004-08-25,110.330002,111.269997,109.900002,111.099998,78.737305,38551400 2004-08-26,110.959999,111.309998,110.849998,111.099998,78.737305,26629500 2004-08-27,111.199997,111.629997,111.050003,111.449997,78.985352,24902900 2004-08-30,111.220001,111.339996,110.449997,110.529999,78.333321,26726500 2004-08-31,110.660004,111.160004,110.099998,111.110001,78.744362,44125300 2004-09-01,110.949997,111.639999,110.480003,111.320000,78.893211,52778300 2004-09-02,111.239998,112.699997,111.239998,112.580002,79.786133,42736600 2004-09-03,112.330002,112.820000,112.010002,112.120003,79.460167,30480500 2004-09-07,112.540001,113.129997,112.320000,112.860001,79.984642,37338800 2004-09-08,112.620003,113.059998,112.309998,112.580002,79.786133,32963100 2004-09-09,112.570000,112.879997,112.029999,112.480003,79.715309,34314800 2004-09-10,112.519997,113.269997,112.080002,113.059998,80.126343,27900600 2004-09-13,113.309998,113.739998,113.010002,113.430000,80.388596,44398100 2004-09-14,113.300003,113.690002,113.190002,113.660004,80.551559,28048900 2004-09-15,113.300003,113.360001,112.680000,112.800003,79.942101,38295000 2004-09-16,112.849998,113.370003,112.800003,113.139999,80.183044,23911700 2004-09-17,112.949997,113.360001,112.690002,113.150002,80.523918,33683000 2004-09-20,112.669998,112.989998,112.279999,112.470001,80.040009,37149400 2004-09-21,112.750000,113.470001,112.540001,112.959999,80.388725,40920800 2004-09-22,112.500000,112.519997,111.470001,111.550003,79.385277,49042100 2004-09-23,111.599998,111.699997,110.949997,110.949997,78.958282,44068700 2004-09-24,111.169998,111.730003,111.129997,111.459999,79.321220,34981100 2004-09-27,111.099998,111.199997,110.580002,110.750000,78.815956,39355100 2004-09-28,110.910004,111.510002,110.410004,111.279999,79.193161,41662900 2004-09-29,111.209999,111.849998,111.000000,111.839996,79.591675,33325700 2004-09-30,111.550003,111.980003,111.260002,111.760002,79.534706,43536700 2004-10-01,112.260002,113.650002,112.209999,113.650002,80.879776,62824300 2004-10-04,114.099998,114.440002,113.800003,113.839996,81.014961,33082400 2004-10-05,113.849998,114.160004,113.540001,113.900002,81.057701,36910600 2004-10-06,113.769997,114.680000,113.680000,114.680000,81.612793,42297800 2004-10-07,114.379997,114.400002,113.360001,113.449997,80.737419,39388800 2004-10-08,113.150002,113.769997,112.349998,112.510002,80.068489,51872600 2004-10-11,112.779999,113.019997,112.639999,112.970001,80.395836,20229100 2004-10-12,112.199997,112.830002,111.940002,112.529999,80.082695,41754700 2004-10-13,113.000000,113.070000,111.320000,111.540001,79.378159,54212600 2004-10-14,111.680000,111.930000,110.580002,110.639999,78.737663,64082200 2004-10-15,111.019997,111.739998,110.570000,111.260002,79.178894,63482200 2004-10-18,110.889999,111.900002,110.699997,111.680000,79.477814,43535100 2004-10-19,112.019997,112.230003,110.589996,110.739998,78.808838,55851900 2004-10-20,110.379997,110.820000,109.750000,110.519997,78.652283,57118500 2004-10-21,110.790001,111.320000,110.209999,111.239998,79.164650,53218300 2004-10-22,111.190002,111.250000,109.860001,109.989998,78.275078,48752400 2004-10-25,109.750000,110.120003,109.349998,109.860001,78.182587,43990900 2004-10-26,110.129997,111.599998,109.879997,111.540001,79.378159,54337400 2004-10-27,111.379997,113.099998,111.120003,112.879997,80.331772,73896000 2004-10-28,112.779999,113.559998,112.489998,113.220001,80.573761,54413300 2004-10-29,113.120003,113.639999,112.900002,113.199997,80.559525,48820200 2004-11-01,113.559998,113.839996,113.199997,113.510002,80.780121,36720900 2004-11-02,113.669998,114.570000,113.220001,113.550003,80.808617,56210000 2004-11-03,115.029999,115.360001,114.239998,114.980003,81.826263,76960200 2004-11-04,114.779999,116.669998,114.680000,116.550003,82.943565,55350300 2004-11-05,117.050003,117.639999,116.489998,117.279999,83.463104,63287200 2004-11-08,116.980003,117.230003,116.720001,117.110001,83.342072,33863800 2004-11-09,117.080002,117.500000,116.760002,116.879997,83.178398,44658100 2004-11-10,117.059998,117.550003,116.760002,116.970001,83.242477,45265400 2004-11-11,117.180000,118.120003,117.099998,117.860001,83.875854,37863200 2004-11-12,117.970001,119.000000,117.680000,118.790001,84.537682,55583700 2004-11-15,118.500000,118.769997,118.230003,118.730003,84.745392,35297900 2004-11-16,118.360001,118.410004,117.730003,117.879997,84.138702,40028700 2004-11-17,118.370003,119.139999,118.070000,118.580002,84.638336,54494000 2004-11-18,118.529999,118.800003,118.230003,118.739998,84.752518,31854300 2004-11-19,118.699997,118.720001,117.139999,117.419998,83.810349,54276500 2004-11-22,117.169998,118.120003,117.029999,117.980003,84.210052,37560200 2004-11-23,117.930000,118.260002,117.370003,118.160004,84.338554,41968800 2004-11-24,118.269997,118.589996,118.050003,118.440002,84.538376,29724800 2004-11-26,118.510002,118.980003,118.300003,118.349998,84.474152,15487700 2004-11-29,118.790001,119.010002,117.480003,117.809998,84.088707,61460800 2004-11-30,118.000000,118.239998,117.639999,117.889999,84.145805,53685200 2004-12-01,118.160004,119.500000,118.099998,119.230003,85.102257,49898300 2004-12-02,119.099998,119.870003,119.010002,119.330002,85.173653,60163500 2004-12-03,119.309998,120.139999,119.089996,119.250000,85.116562,49067900 2004-12-06,119.209999,119.639999,118.839996,119.209999,85.087990,33030500 2004-12-07,119.489998,119.620003,118.040001,118.099998,84.295715,52047200 2004-12-08,118.209999,118.820000,118.010002,118.790001,84.788231,43895100 2004-12-09,118.139999,119.459999,117.730003,119.209999,85.087990,60922800 2004-12-10,118.919998,119.559998,118.849998,119.330002,85.173653,47828600 2004-12-13,119.760002,120.400002,119.349998,120.370003,85.915970,38541000 2004-12-14,120.180000,120.959999,120.180000,120.790001,86.215706,41500700 2004-12-15,120.699997,121.110001,120.309998,120.879997,86.279968,46699200 2004-12-16,120.720001,121.239998,120.040001,120.809998,86.230003,51641800 2004-12-17,119.459999,119.970001,119.160004,119.440002,85.654869,70761900 2004-12-20,119.750000,120.290001,119.169998,119.470001,85.676369,47187400 2004-12-21,119.599998,120.480003,119.459999,120.389999,86.336151,33094200 2004-12-22,120.379997,121.080002,120.300003,120.680000,86.544106,31500700 2004-12-23,120.870003,121.279999,120.660004,120.769997,86.608658,25646100 2004-12-27,121.199997,121.360001,120.389999,120.519997,86.429344,29944100 2004-12-28,120.639999,121.330002,120.599998,121.180000,86.902733,23422900 2004-12-29,121.080002,121.400002,120.949997,121.360001,87.031761,22650600 2004-12-30,121.400002,121.570000,121.040001,121.129997,86.866798,21076900 2004-12-31,121.300003,121.660004,120.800003,120.870003,86.680382,28648800 2005-01-03,121.559998,121.760002,119.900002,120.300003,86.271622,55748000 2005-01-04,120.459999,120.540001,118.440002,118.830002,85.217422,69167600 2005-01-05,118.739998,119.250000,118.000000,118.010002,84.629395,65667300 2005-01-06,118.440002,119.150002,118.260002,118.610001,85.059647,47814700 2005-01-07,118.970001,119.230003,118.129997,118.440002,84.937721,55847700 2005-01-10,118.339996,119.459999,118.339996,119.000000,85.339317,56563300 2005-01-11,118.639999,118.739998,117.989998,118.180000,84.751297,63099700 2005-01-12,118.400002,118.839996,117.519997,118.570000,85.030945,72720500 2005-01-13,118.639999,118.730003,117.500000,117.620003,84.349663,55537500 2005-01-14,117.970001,118.529999,117.760002,118.239998,84.794304,42032500 2005-01-18,118.050003,119.620003,117.949997,119.470001,85.676369,57391700 2005-01-19,119.430000,119.519997,118.209999,118.220001,84.779999,54378900 2005-01-20,117.889999,118.199997,117.290001,117.500000,84.263626,72049300 2005-01-21,117.790001,118.000000,116.650002,116.779999,83.747276,63160400 2005-01-24,117.089996,117.339996,116.370003,116.550003,83.582352,58441900 2005-01-25,116.910004,117.470001,116.720001,116.879997,83.818977,68245000 2005-01-26,117.320000,117.599998,117.040001,117.230003,84.069992,57195100 2005-01-27,117.190002,117.750000,116.980003,117.430000,84.213432,55878800 2005-01-28,117.489998,117.550003,116.610001,117.430000,84.213432,60738900 2005-01-31,117.949997,118.250000,117.709999,118.160004,84.736954,52532700 2005-02-01,118.250000,119.080002,118.099998,118.910004,85.274780,49841200 2005-02-02,119.059998,119.589996,118.900002,119.269997,85.532959,52468900 2005-02-03,119.059998,119.160004,118.570000,118.959999,85.310669,48837100 2005-02-04,119.000000,120.430000,118.980003,120.230003,86.221397,50024600 2005-02-07,120.250000,120.519997,119.959999,120.070000,86.106644,45412000 2005-02-08,120.169998,120.650002,120.070000,120.209999,86.207077,39263500 2005-02-09,120.419998,120.489998,119.250000,119.309998,85.561638,55279400 2005-02-10,119.660004,120.019997,119.260002,119.739998,85.870026,45858600 2005-02-11,119.699997,121.040001,119.459999,120.769997,86.608658,53133000 2005-02-14,120.690002,120.860001,120.480003,120.680000,86.544106,32432100 2005-02-15,120.800003,121.430000,120.680000,121.129997,86.866798,43852700 2005-02-16,120.930000,121.459999,120.669998,121.209999,86.924187,55523000 2005-02-17,121.230003,121.330002,120.220001,120.230003,86.221397,58124000 2005-02-18,120.239998,120.480003,119.900002,120.389999,86.336151,47723300 2005-02-22,119.900002,120.470001,118.580002,118.599998,85.052467,80697600 2005-02-23,118.930000,119.570000,118.620003,119.449997,85.662056,68292600 2005-02-24,119.239998,120.320000,118.980003,120.239998,86.228592,68563600 2005-02-25,120.269997,121.669998,120.180000,121.430000,87.081955,60899900 2005-02-28,121.150002,121.300003,120.040001,120.629997,86.508263,69381300 2005-03-01,120.820000,121.519997,120.779999,121.230003,86.938522,47294400 2005-03-02,120.760002,121.930000,120.650002,121.169998,86.895500,64226500 2005-03-03,121.660004,121.900002,120.699997,121.220001,86.931381,61230800 2005-03-04,122.050003,122.830002,121.790001,122.730003,88.014267,56168500 2005-03-07,122.660004,123.250000,122.400002,122.790001,88.057281,43442400 2005-03-08,122.669998,123.000000,122.110001,122.330002,87.727409,44362000 2005-03-09,121.970001,122.290001,120.959999,120.970001,86.752075,73263600 2005-03-10,121.199997,121.500000,120.400002,121.239998,86.945740,65149000 2005-03-11,121.309998,121.720001,120.160004,120.389999,86.336151,57976500 2005-03-14,120.610001,121.160004,120.279999,121.139999,86.874016,36336400 2005-03-15,121.419998,121.459999,120.080002,120.139999,86.156883,62438500 2005-03-16,119.699997,120.160004,118.900002,119.120003,85.425423,74874200 2005-03-17,119.309998,119.739998,118.980003,119.360001,85.597519,62584200 2005-03-18,119.110001,119.529999,118.150002,118.540001,85.343376,60232000 2005-03-21,118.709999,118.779999,117.760002,118.099998,85.026573,61244300 2005-03-22,118.370003,118.930000,116.900002,116.900002,84.162621,92472400 2005-03-23,116.949997,117.720001,116.750000,117.000000,84.234619,70817300 2005-03-24,117.459999,117.989998,117.059998,117.139999,84.335419,51932500 2005-03-28,117.419998,117.940002,117.309998,117.309998,84.457840,46765500 2005-03-29,117.139999,117.900002,116.250000,116.529999,83.896217,71160300 2005-03-30,116.779999,118.199997,116.769997,118.180000,85.084160,62002100 2005-03-31,118.190002,118.459999,117.870003,117.959999,84.925789,64575400 2005-04-01,118.629997,118.989998,116.910004,117.430000,84.544189,95255300 2005-04-04,117.360001,117.860001,116.739998,117.629997,84.688202,71581200 2005-04-05,117.779999,118.379997,117.669998,118.190002,85.091354,46853900 2005-04-06,118.449997,118.949997,118.180000,118.599998,85.386543,53268200 2005-04-07,118.410004,119.260002,118.320000,119.239998,85.847321,46734600 2005-04-08,119.169998,119.209999,118.000000,118.000000,84.954575,63772900 2005-04-11,118.290001,118.419998,117.830002,118.089996,85.019379,44945000 2005-04-12,117.889999,119.059998,117.070000,118.699997,85.458527,86144800 2005-04-13,118.559998,118.800003,117.129997,117.300003,84.450600,65949000 2005-04-14,117.400002,117.500000,115.769997,115.769997,83.349068,96119800 2005-04-15,115.739998,116.199997,114.099998,114.150002,82.182732,128677300 2005-04-18,114.120003,114.959999,113.959999,114.500000,82.434708,100035200 2005-04-19,115.099998,115.529999,114.830002,115.410004,83.089867,64930100 2005-04-20,115.379997,115.629997,113.550003,113.800003,81.930779,107735900 2005-04-21,114.790001,116.209999,114.379997,116.010002,83.521881,86952200 2005-04-22,115.739998,116.500000,114.269997,115.570000,83.205101,88845800 2005-04-25,115.860001,116.500000,115.720001,116.330002,83.752258,52284100 2005-04-26,115.959999,116.769997,115.150002,115.199997,82.938721,72626000 2005-04-27,114.860001,116.070000,114.440002,115.650002,83.262695,84131900 2005-04-28,115.269997,115.680000,114.199997,114.199997,82.218742,72481500 2005-04-29,115.070000,115.870003,113.970001,115.750000,83.334679,103993800 2005-05-02,116.070000,116.410004,115.519997,116.400002,83.802643,56026400 2005-05-03,116.070000,116.849998,115.690002,116.599998,83.946648,86000300 2005-05-04,116.650002,117.750000,116.279999,117.500000,84.594589,81055700 2005-05-05,117.669998,118.000000,116.739998,117.459999,84.565788,96906700 2005-05-06,117.930000,117.989998,117.059998,117.089996,84.299431,67415400 2005-05-09,117.209999,118.080002,117.050003,117.820000,84.824966,43750500 2005-05-10,117.360001,117.500000,116.389999,116.599998,83.946648,74613500 2005-05-11,116.930000,117.400002,115.849998,117.239998,84.407417,91647400 2005-05-12,117.320000,117.589996,115.949997,115.949997,83.478691,95086800 2005-05-13,116.300003,116.620003,114.800003,115.720001,83.313080,85267000 2005-05-16,115.699997,116.839996,115.660004,116.800003,84.090645,49207000 2005-05-17,116.410004,117.699997,116.160004,117.580002,84.652229,61071800 2005-05-18,118.089996,119.080002,118.010002,118.790001,85.523346,77944900 2005-05-19,119.019997,119.410004,118.699997,119.290001,85.883324,61768100 2005-05-20,119.339996,119.389999,118.739998,119.120003,85.760941,46345500 2005-05-23,119.209999,120.040001,119.190002,119.779999,86.236107,51047900 2005-05-24,119.440002,119.830002,119.199997,119.500000,86.034523,50654100 2005-05-25,119.349998,119.870003,118.830002,119.410004,85.969688,47608800 2005-05-26,119.790001,120.209999,119.620003,120.050003,86.430473,43256200 2005-05-27,120.059998,120.250000,119.800003,120.250000,86.574471,24596100 2005-05-31,120.080002,120.169998,119.400002,119.480003,86.020134,43377200 2005-06-01,119.519997,120.919998,119.449997,120.500000,86.754471,69611000 2005-06-02,120.230003,120.839996,120.099998,120.760002,86.941666,39704500 2005-06-03,120.550003,120.889999,119.730003,120.150002,86.502457,60999400 2005-06-06,119.949997,120.199997,119.550003,120.040001,86.423302,36046400 2005-06-07,120.389999,121.250000,120.010002,120.129997,86.488083,66501300 2005-06-08,120.430000,120.589996,119.669998,119.910004,86.329681,46881200 2005-06-09,119.739998,120.580002,119.440002,120.480003,86.740082,56653300 2005-06-10,120.559998,120.650002,119.599998,120.199997,86.538467,36465300 2005-06-13,119.940002,121.080002,119.809998,120.580002,86.812073,49383200 2005-06-14,120.449997,121.199997,120.379997,120.860001,87.013649,33857100 2005-06-15,121.160004,121.239998,120.230003,121.089996,87.179253,53195600 2005-06-16,121.059998,121.639999,120.919998,121.400002,87.402428,46564500 2005-06-17,121.540001,121.900002,121.220001,121.360001,87.726273,51529400 2005-06-20,121.080002,121.839996,120.940002,121.400002,87.755196,41019400 2005-06-21,121.500000,121.650002,121.029999,121.470001,87.805786,39879800 2005-06-22,121.680000,121.940002,121.070000,121.570000,87.878052,46310100 2005-06-23,121.320000,121.599998,119.830002,119.860001,86.641983,62185600 2005-06-24,119.879997,120.010002,118.839996,118.980003,86.005852,58572500 2005-06-27,118.970001,119.410004,118.750000,119.150002,86.128746,48183800 2005-06-28,119.400002,120.239998,119.370003,120.150002,86.851578,41174200 2005-06-29,120.370003,120.400002,119.760002,119.830002,86.620277,42316500 2005-06-30,120.220001,120.320000,118.949997,119.180000,86.150414,62288800 2005-07-01,119.449997,119.800003,119.209999,119.529999,86.403412,49737500 2005-07-05,119.250000,120.650002,119.190002,120.489998,87.097366,51549000 2005-07-06,120.389999,120.650002,119.410004,119.480003,86.367317,52363600 2005-07-07,118.290001,119.949997,118.260002,119.949997,86.707031,103268800 2005-07-08,119.970001,121.320000,119.720001,121.320000,87.697357,64491200 2005-07-11,121.330002,122.099998,121.309998,121.940002,88.145531,49688300 2005-07-12,121.989998,122.629997,121.639999,122.260002,88.376854,51871100 2005-07-13,122.269997,122.519997,121.989998,122.430000,88.499741,41182300 2005-07-14,122.980003,123.440002,122.489998,122.910004,88.846725,63638800 2005-07-15,122.790001,123.040001,122.360001,122.839996,88.796097,56075900 2005-07-18,122.500000,122.629997,122.050003,122.349998,88.441887,56598400 2005-07-19,122.709999,123.110001,122.410004,123.019997,88.926224,59165700 2005-07-20,122.589996,123.730003,122.300003,123.440002,89.229797,69477000 2005-07-21,123.550003,123.610001,122.470001,122.720001,88.709366,101110900 2005-07-22,122.879997,123.559998,122.629997,123.540001,89.302078,52607100 2005-07-25,123.410004,123.949997,122.849998,123.190002,89.049080,57301600 2005-07-26,123.230003,123.529999,122.949997,123.339996,89.157524,42758800 2005-07-27,123.500000,123.889999,123.050003,123.790001,89.482811,43181600 2005-07-28,123.959999,124.639999,123.639999,124.570000,90.046654,47880700 2005-07-29,124.410004,124.629997,123.500000,123.739998,89.446671,62358100 2005-08-01,123.830002,124.040001,123.449997,123.650002,89.381630,40418200 2005-08-02,123.870003,124.599998,123.739998,124.389999,89.916527,45147400 2005-08-03,124.250000,124.739998,124.120003,124.720001,90.155060,36837200 2005-08-04,124.230003,124.309998,123.570000,123.720001,89.432236,50855600 2005-08-05,123.449997,123.980003,122.669998,122.879997,88.825020,53595500 2005-08-08,123.150002,123.410004,122.379997,122.650002,88.658752,47616000 2005-08-09,123.059998,123.589996,122.870003,123.389999,89.193657,47170000 2005-08-10,123.820000,124.500000,122.820000,123.330002,89.150307,72863700 2005-08-11,123.269997,124.029999,123.010002,123.820000,89.504494,58570200 2005-08-12,123.570000,123.690002,122.750000,123.059998,88.955109,54776900 2005-08-15,123.220001,123.870003,122.830002,123.820000,89.504494,36208500 2005-08-16,123.440002,123.519997,122.089996,122.209999,88.340698,71942100 2005-08-17,122.190002,122.870003,122.029999,122.199997,88.333458,62275100 2005-08-18,122.050003,122.559998,121.839996,122.190002,88.326225,53388600 2005-08-19,122.629997,122.820000,122.199997,122.470001,88.528648,39842100 2005-08-22,122.580002,123.230003,121.879997,122.470001,88.528648,69912000 2005-08-23,122.500000,122.610001,121.150002,122.239998,88.362350,55168600 2005-08-24,121.940002,122.730003,121.089996,121.150002,87.574486,79104600 2005-08-25,121.349998,121.669998,121.209999,121.589996,87.892509,35631100 2005-08-26,121.480003,121.489998,120.680000,120.760002,87.292564,61956800 2005-08-29,120.410004,121.779999,120.379997,121.690002,87.964806,56179200 2005-08-30,121.250000,121.300003,120.389999,121.050003,87.502167,74160200 2005-08-31,121.190002,122.660004,120.739998,122.580002,88.608162,102945200 2005-09-01,122.519997,123.150002,121.139999,122.489998,88.543091,74578700 2005-09-02,122.849998,122.879997,122.040001,122.269997,88.384087,47653400 2005-09-06,122.660004,123.800003,122.650002,123.699997,89.417763,57251300 2005-09-07,123.629997,124.129997,123.459999,123.910004,89.569565,41749700 2005-09-08,123.660004,124.000000,123.309998,123.500000,89.273186,39068700 2005-09-09,123.830002,124.739998,123.800003,124.599998,90.068321,43093900 2005-09-12,124.449997,124.669998,124.269997,124.349998,89.887604,33017600 2005-09-13,124.129997,124.419998,123.519997,123.660004,89.388832,58427500 2005-09-14,123.739998,123.919998,123.019997,123.209999,89.063568,57694600 2005-09-15,123.589996,123.650002,122.900002,123.150002,89.020203,73156900 2005-09-16,123.300003,123.739998,122.870003,123.500000,89.653198,75424100 2005-09-19,123.470001,123.550003,122.639999,123.089996,89.355545,53355300 2005-09-20,123.199997,123.610001,121.870003,122.050003,88.600616,84480300 2005-09-21,121.790001,121.870003,120.779999,120.910004,87.773026,94469100 2005-09-22,120.949997,121.660004,120.440002,121.339996,88.085190,84597200 2005-09-23,121.239998,121.889999,120.900002,121.440002,88.157768,59368100 2005-09-26,122.019997,122.239998,121.080002,121.580002,88.259407,70415400 2005-09-27,121.519997,121.989998,121.019997,121.550003,88.237640,66150800 2005-09-28,121.930000,122.120003,121.199997,121.669998,88.324730,58620500 2005-09-29,121.550003,122.860001,121.080002,122.660004,89.043457,66607700 2005-09-30,122.620003,123.040001,121.739998,123.040001,89.319267,47824200 2005-10-03,122.959999,123.339996,122.449997,122.599998,88.999847,50994800 2005-10-04,122.790001,123.029999,121.160004,121.220001,87.998055,60776300 2005-10-05,121.250000,121.309998,119.570000,119.629997,86.843819,106052100 2005-10-06,119.779999,120.260002,118.169998,119.199997,86.531685,140941800 2005-10-07,119.699997,120.050003,119.129997,119.610001,86.829300,75661400 2005-10-10,119.680000,119.709999,118.300003,118.599998,86.096107,52677000 2005-10-11,118.989998,119.389999,118.320000,118.430000,85.972694,75629800 2005-10-12,118.389999,119.129997,117.410004,117.500000,85.297554,100510400 2005-10-13,117.459999,118.080002,116.879997,117.430000,85.246758,99052900 2005-10-14,118.120003,118.809998,117.559998,118.669998,86.146919,88651000 2005-10-17,118.800003,119.269997,118.449997,119.110001,86.466324,68109300 2005-10-18,118.940002,118.959999,117.800003,117.820000,85.529861,74996900 2005-10-19,117.500000,119.800003,117.120003,119.779999,86.952705,116563800 2005-10-20,119.489998,119.809998,117.300003,117.669998,85.420982,131966700 2005-10-21,118.290001,118.779999,117.510002,118.129997,85.754913,96579500 2005-10-24,118.440002,120.089996,118.410004,119.959999,87.083366,71308400 2005-10-25,119.720001,120.239998,118.940002,119.720001,86.909157,76594500 2005-10-26,119.510002,120.540001,119.190002,119.370003,86.655067,80855800 2005-10-27,119.199997,119.370003,117.930000,118.099998,85.733162,66623100 2005-10-28,118.430000,119.949997,118.099998,119.800003,86.967224,72322000 2005-10-31,120.290001,121.300003,120.129997,120.129997,87.206802,77698900 2005-11-01,120.580002,120.900002,120.220001,120.489998,87.468117,66365100 2005-11-02,120.169998,121.750000,120.129997,121.750000,88.382782,74012300 2005-11-03,122.150002,122.660004,121.750000,122.269997,88.760330,84897600 2005-11-04,122.400002,122.459999,121.550003,122.110001,88.644157,59156000 2005-11-07,122.370003,122.620003,121.849998,122.230003,88.731262,46765400 2005-11-08,121.930000,122.419998,121.790001,122.230003,88.731262,42152800 2005-11-09,122.080002,122.949997,121.860001,122.389999,88.847412,57666800 2005-11-10,122.339996,123.519997,121.750000,123.339996,89.537056,79048100 2005-11-11,123.349998,123.839996,122.430000,123.760002,89.841949,34867000 2005-11-14,123.790001,124.019997,123.379997,123.690002,89.791100,45092200 2005-11-15,123.550003,124.089996,122.860001,123.239998,89.464462,69592500 2005-11-16,123.370003,123.550003,122.980003,123.489998,89.645958,51133000 2005-11-17,123.680000,124.650002,123.139999,124.639999,90.480759,55717500 2005-11-18,125.059998,125.279999,124.330002,125.129997,90.836487,72437200 2005-11-21,125.150002,125.910004,124.980003,125.760002,91.293800,50021200 2005-11-22,125.559998,126.519997,125.419998,126.300003,91.685822,66438800 2005-11-23,126.250000,127.410004,126.209999,127.029999,92.215775,50854700 2005-11-25,126.980003,127.220001,126.809998,127.129997,92.288345,15270000 2005-11-28,127.250000,127.269997,126.040001,126.230003,91.635017,54498500 2005-11-29,126.650002,126.980003,126.089996,126.089996,91.533379,51738900 2005-11-30,126.160004,126.519997,125.290001,125.410004,91.039742,56007200 2005-12-01,126.019997,127.029999,125.980003,126.690002,91.968933,65468200 2005-12-02,126.769997,127.080002,126.500000,126.849998,92.085114,46699400 2005-12-05,126.699997,126.730003,126.180000,126.580002,91.889076,59273400 2005-12-06,127.050003,127.739998,126.629997,126.820000,92.063309,57935200 2005-12-07,126.769997,126.870003,125.680000,126.080002,91.526115,66816500 2005-12-08,126.220001,126.820000,125.480003,126.000000,91.468018,62608600 2005-12-09,126.160004,126.779999,125.820000,126.330002,91.707588,50744500 2005-12-12,126.709999,126.860001,125.959999,126.449997,91.794716,48389900 2005-12-13,126.419998,127.699997,126.290001,127.309998,92.419022,88630900 2005-12-14,127.190002,128.089996,127.139999,127.809998,92.781967,64375000 2005-12-15,127.839996,128.000000,127.180000,127.440002,92.513397,55900300 2005-12-16,127.279999,127.360001,126.360001,126.360001,92.215645,46238300 2005-12-19,126.730003,126.870003,125.690002,125.709999,91.741272,48733000 2005-12-20,125.860001,126.589996,125.480003,125.830002,91.828835,46603200 2005-12-21,126.220001,126.760002,125.800003,126.029999,91.974777,51806900 2005-12-22,126.309998,126.690002,126.080002,126.690002,92.456474,32247900 2005-12-23,126.779999,126.860001,126.419998,126.760002,92.507568,27977300 2005-12-27,126.959999,127.050003,125.379997,125.470001,91.566139,44499500 2005-12-28,125.739998,125.989998,125.500000,125.750000,91.770470,30764300 2005-12-29,125.720001,125.959999,125.059998,125.190002,91.361786,32788900 2005-12-30,124.800003,125.059998,124.360001,124.510002,90.865547,44645600 2006-01-03,125.190002,127.000000,124.389999,126.699997,92.463799,73256700 2006-01-04,126.860001,127.489998,126.699997,127.300003,92.901665,51899600 2006-01-05,127.150002,127.589996,126.879997,127.379997,92.960007,47307500 2006-01-06,128.020004,128.580002,127.360001,128.440002,93.733604,62885900 2006-01-09,128.419998,129.059998,128.380005,128.770004,93.974442,43527400 2006-01-10,128.389999,128.979996,128.259995,128.899994,94.069275,44960800 2006-01-11,129.020004,129.440002,128.729996,129.309998,94.368530,49598900 2006-01-12,129.080002,129.279999,128.440002,128.800003,93.996346,40509200 2006-01-13,128.570007,128.899994,128.199997,128.679993,93.908737,44856700 2006-01-17,128.199997,128.419998,127.809998,128.330002,93.653297,52066600 2006-01-18,127.580002,128.899994,127.160004,127.820000,93.281128,75067600 2006-01-19,128.130005,128.770004,127.809998,128.309998,93.638725,81530400 2006-01-20,128.279999,128.309998,125.970001,125.970001,91.931023,114957800 2006-01-23,126.209999,126.820000,126.129997,126.419998,92.259430,67017400 2006-01-24,126.629997,127.150002,126.419998,126.550003,92.354294,53008800 2006-01-25,127.040001,127.180000,125.839996,126.660004,92.434593,87747700 2006-01-26,127.250000,127.669998,126.760002,127.360001,92.945435,71294000 2006-01-27,127.660004,128.660004,127.449997,128.539993,93.806572,65771200 2006-01-30,128.440002,128.809998,128.350006,128.440002,93.733604,33709600 2006-01-31,128.320007,128.539993,127.489998,127.500000,93.047592,72937000 2006-02-01,127.820000,128.429993,127.720001,128.389999,93.697090,63561000 2006-02-02,128.100006,128.139999,126.800003,126.900002,92.609734,83626900 2006-02-03,126.580002,128.389999,126.139999,126.269997,92.149956,86040400 2006-02-06,126.440002,126.800003,126.169998,126.599998,92.390785,45511900 2006-02-07,126.379997,126.660004,125.400002,125.480003,91.573433,71208100 2006-02-08,125.849998,128.100006,125.599998,126.620003,92.405380,59422200 2006-02-09,126.919998,127.599998,126.370003,126.410004,92.252113,62023300 2006-02-10,126.430000,127.129997,125.449997,126.639999,92.419975,64508700 2006-02-13,126.599998,126.790001,125.949997,126.410004,92.252113,52308700 2006-02-14,126.459999,128.029999,126.209999,127.750000,93.230049,90964400 2006-02-15,127.680000,128.320007,127.239998,128.199997,93.558418,85471300 2006-02-16,128.339996,129.210007,128.179993,129.160004,94.259056,61017900 2006-02-17,129.050003,129.160004,128.580002,128.809998,94.003601,40342600 2006-02-21,129.110001,129.399994,128.289993,128.490005,93.770081,46456300 2006-02-22,128.770004,129.649994,128.649994,129.270004,94.339317,42326700 2006-02-23,129.270004,129.639999,128.279999,129.080002,94.200661,43423200 2006-02-24,129.110001,129.479996,128.759995,129.410004,94.441490,36777400 2006-02-27,129.399994,130.039993,129.279999,129.460007,94.478004,35858600 2006-02-28,129.199997,129.910004,128.130005,128.229996,93.580322,74394800 2006-03-01,128.600006,129.490005,128.500000,129.369995,94.412308,48641600 2006-03-02,128.899994,129.419998,128.610001,129.360001,94.404976,60642300 2006-03-03,128.669998,130.070007,128.649994,128.759995,93.967125,73402500 2006-03-06,129.139999,129.179993,127.849998,128.169998,93.536522,57478400 2006-03-07,127.860001,128.059998,127.400002,127.970001,93.390594,61780800 2006-03-08,127.699997,128.440002,127.180000,128.240005,93.587639,66692400 2006-03-09,128.279999,128.679993,127.379997,127.379997,92.960007,56313600 2006-03-10,127.709999,128.839996,127.440002,128.589996,93.843086,60490800 2006-03-13,128.839996,129.160004,128.529999,128.830002,94.018211,45479100 2006-03-14,128.710007,130.229996,128.610001,130.179993,95.003380,69877300 2006-03-15,130.149994,130.860001,129.850006,130.759995,95.426704,53398900 2006-03-16,131.009995,131.470001,130.839996,131.029999,95.623734,65526400 2006-03-17,130.679993,130.899994,130.380005,130.619995,95.703590,47286800 2006-03-20,130.639999,130.899994,130.210007,130.410004,95.549721,45538500 2006-03-21,130.369995,130.990005,129.449997,129.589996,94.948921,87102700 2006-03-22,129.509995,130.509995,129.449997,130.380005,95.527779,51605700 2006-03-23,130.259995,130.389999,129.660004,130.110001,95.329918,46704200 2006-03-24,129.990005,130.570007,129.740005,130.210007,95.403191,43209200 2006-03-27,130.029999,130.279999,129.740005,130.020004,95.264008,32523000 2006-03-28,129.929993,130.529999,129.050003,129.220001,94.677826,82079900 2006-03-29,129.410004,130.500000,129.289993,130.029999,95.271309,61505700 2006-03-30,130.110001,130.979996,129.550003,129.800003,95.102776,70571700 2006-03-31,130.020004,130.240005,129.369995,129.830002,95.124748,62925600 2006-04-03,130.070007,130.869995,129.490005,129.729996,95.051476,61624700 2006-04-04,129.729996,130.729996,129.360001,130.559998,95.659630,54809300 2006-04-05,130.610001,131.279999,130.380005,131.009995,95.989342,50607200 2006-04-06,130.850006,131.210007,130.190002,130.869995,95.886787,57906200 2006-04-07,131.059998,131.399994,129.350006,129.539993,94.912285,80180900 2006-04-10,129.740005,130.080002,129.259995,129.740005,95.058823,41496500 2006-04-11,129.850006,130.059998,128.250000,128.639999,94.252869,72799400 2006-04-12,128.770004,129.130005,128.610001,128.880005,94.428726,43033700 2006-04-13,128.589996,129.250000,128.309998,128.710007,94.304176,51051800 2006-04-17,128.830002,129.309998,128.020004,128.660004,94.267548,64167700 2006-04-18,128.929993,130.940002,128.929993,130.699997,95.762207,92531800 2006-04-19,130.750000,131.070007,130.240005,130.949997,95.945374,87269000 2006-04-20,131.000000,131.860001,130.600006,131.130005,96.077286,86005500 2006-04-21,131.690002,131.789993,130.619995,131.149994,96.091911,72342600 2006-04-24,130.889999,131.070007,130.380005,130.910004,95.916084,52546400 2006-04-25,131.039993,131.119995,129.919998,130.369995,95.520432,84359800 2006-04-26,130.500000,131.139999,130.300003,130.399994,95.542412,67262400 2006-04-27,129.899994,131.630005,129.589996,131.029999,96.004005,124478600 2006-04-28,130.789993,131.750000,130.710007,131.470001,96.326370,55854400 2006-05-01,131.470001,131.800003,130.320007,130.399994,95.542412,64990300 2006-05-02,131.009995,131.460007,130.740005,131.380005,96.260460,49063500 2006-05-03,131.149994,131.320007,130.449997,130.889999,95.901421,60821300 2006-05-04,131.080002,131.619995,130.970001,131.360001,96.245743,42921400 2006-05-05,132.050003,132.800003,131.850006,132.520004,97.095703,62588200 2006-05-08,132.509995,132.770004,132.360001,132.360001,96.978447,30016700 2006-05-09,132.419998,132.770004,132.309998,132.619995,97.168983,29864000 2006-05-10,132.410004,132.750000,131.889999,132.550003,97.117699,64378200 2006-05-11,132.509995,132.550003,130.520004,130.949997,95.945374,80626900 2006-05-12,130.360001,130.720001,129.190002,129.240005,94.692474,91726500 2006-05-15,128.789993,129.740005,128.610001,129.500000,94.882980,84029300 2006-05-16,129.759995,130.000000,129.009995,129.309998,94.743790,62137600 2006-05-17,128.669998,129.100006,126.769997,126.849998,92.941353,144789500 2006-05-18,127.349998,127.750000,126.110001,126.209999,92.472435,87906300 2006-05-19,126.870003,127.489998,125.800003,127.099998,93.124550,124309400 2006-05-22,126.279999,127.169998,125.500000,126.129997,92.413826,110852800 2006-05-23,127.180000,127.629997,125.169998,125.169998,91.710434,92006500 2006-05-24,125.680000,126.889999,124.760002,126.169998,92.443146,168405000 2006-05-25,126.919998,127.730003,126.430000,127.730003,93.586113,78977900 2006-05-26,128.009995,128.380005,127.510002,128.380005,94.062363,62989700 2006-05-30,127.970001,128.000000,126.050003,126.099998,92.391846,72419900 2006-05-31,126.620003,127.510002,126.199997,127.510002,93.424927,86926200 2006-06-01,127.379997,128.940002,127.269997,128.729996,94.318817,73721700 2006-06-02,129.250000,129.429993,128.320007,129.000000,94.516663,91702600 2006-06-05,128.850006,128.860001,126.769997,127.120003,93.139191,86105100 2006-06-06,127.209999,127.379997,125.760002,126.809998,92.912041,130498600 2006-06-07,126.910004,127.650002,125.790001,125.860001,92.216011,108599400 2006-06-08,125.580002,126.500000,123.870003,125.750000,92.135406,204957200 2006-06-09,126.360001,126.959999,125.290001,125.349998,91.842339,94972200 2006-06-12,125.879997,125.930000,123.820000,123.989998,90.845856,95815900 2006-06-13,123.739998,124.839996,122.550003,122.550003,89.790787,185688800 2006-06-14,122.839996,123.629997,122.339996,123.500000,90.486870,163566400 2006-06-15,123.949997,126.360001,123.860001,126.120003,92.406502,134057000 2006-06-16,125.290001,125.559998,124.459999,124.650002,91.733139,94253500 2006-06-19,125.400002,125.480003,123.550003,123.669998,91.011902,95804400 2006-06-20,124.010002,124.809998,123.720001,124.089996,91.321022,65494700 2006-06-21,124.000000,125.699997,123.959999,125.010002,91.998032,75008200 2006-06-22,124.949997,125.059998,124.040001,124.459999,91.593300,74566100 2006-06-23,124.330002,125.300003,124.029999,124.440002,91.578560,54107000 2006-06-26,124.540001,125.059998,124.250000,124.989998,91.983345,37899600 2006-06-27,125.010002,125.290001,123.769997,123.910004,91.188560,69780200 2006-06-28,124.190002,124.769997,123.650002,124.750000,91.806740,62368100 2006-06-29,125.199997,127.349998,125.169998,127.269997,93.661247,110634800 2006-06-30,127.540001,127.660004,126.959999,127.279999,93.668633,54227800 2006-07-03,127.430000,128.009995,127.309998,127.800003,94.051308,23914000 2006-07-05,127.290001,127.449997,126.519997,127.070000,93.514091,69653400 2006-07-06,127.199997,127.849998,127.080002,127.440002,93.786377,50100300 2006-07-07,127.190002,127.559998,126.290001,126.610001,93.175545,81626500 2006-07-10,126.940002,127.430000,126.410004,126.849998,93.352158,60964100 2006-07-11,126.610001,127.410004,125.940002,127.410004,93.764290,73640800 2006-07-12,127.150002,127.400002,125.720001,126.050003,92.763428,82561300 2006-07-13,125.449997,125.680000,124.000000,124.000000,91.254753,102405700 2006-07-14,124.129997,124.260002,122.830002,123.519997,90.901520,103242500 2006-07-17,123.519997,124.099998,123.150002,123.339996,90.769073,81159000 2006-07-18,123.709999,124.050003,122.389999,123.970001,91.232712,122771000 2006-07-19,124.180000,126.260002,123.720001,125.690002,92.498497,133565300 2006-07-20,126.120003,126.300003,124.660004,124.830002,91.865593,112259800 2006-07-21,125.150002,125.190002,123.820000,123.949997,91.218002,101560000 2006-07-24,124.440002,126.320000,124.440002,126.209999,92.881165,92884000 2006-07-25,125.980003,127.300003,125.720001,126.660004,93.212341,95480700 2006-07-26,126.589996,127.449997,126.180000,126.830002,93.337440,84525800 2006-07-27,127.379997,127.690002,126.199997,126.709999,93.249123,87257100 2006-07-28,127.040001,128.139999,126.860001,127.980003,94.183762,82137000 2006-07-31,127.660004,127.959999,127.449997,127.849998,94.088112,49593100 2006-08-01,127.339996,127.379997,126.599998,127.220001,93.624451,65225600 2006-08-02,127.580002,128.460007,127.550003,128.080002,94.257324,64770900 2006-08-03,127.339996,128.550003,127.150002,128.419998,94.507568,63693800 2006-08-04,129.080002,129.429993,127.480003,128.199997,94.345642,96294200 2006-08-07,127.900002,128.080002,127.400002,127.900002,94.124886,45377300 2006-08-08,128.089996,128.460007,126.949997,127.410004,93.764290,90901300 2006-08-09,128.179993,128.600006,126.610001,126.980003,93.447838,78910600 2006-08-10,126.580002,127.500000,126.279999,127.370003,93.734848,69322300 2006-08-11,127.169998,127.199997,126.389999,127.010002,93.469925,47482200 2006-08-14,127.629997,128.160004,126.919998,127.110001,93.543495,57839000 2006-08-15,128.250000,128.869995,127.900002,128.630005,94.662140,68143000 2006-08-16,129.320007,129.889999,129.039993,129.699997,95.449570,71737600 2006-08-17,129.580002,130.369995,129.490005,130.029999,95.692413,70992800 2006-08-18,130.190002,130.690002,129.589996,130.690002,96.178139,58288400 2006-08-21,130.179993,130.279999,129.800003,130.130005,95.765991,42133600 2006-08-22,129.990005,130.520004,129.679993,130.119995,95.758621,60839900 2006-08-23,130.179993,130.440002,129.190002,129.759995,95.493706,66592100 2006-08-24,129.990005,130.100006,129.399994,129.649994,95.412735,57983000 2006-08-25,129.639999,130.250000,129.550003,129.809998,95.530533,41756000 2006-08-28,129.649994,130.820007,129.639999,130.429993,95.986786,52681500 2006-08-29,130.490005,130.830002,129.809998,130.580002,96.097168,61817800 2006-08-30,130.869995,131.039993,130.550003,130.660004,96.156036,50052200 2006-08-31,130.850006,130.990005,130.580002,130.639999,96.141335,37510300 2006-09-01,131.139999,131.580002,130.839996,131.419998,96.715363,48794500 2006-09-05,131.509995,131.850006,131.199997,131.669998,96.899315,52348300 2006-09-06,131.110001,131.160004,130.330002,130.509995,96.045662,53795600 2006-09-07,130.059998,130.570007,129.350006,129.910004,95.604118,86269400 2006-09-08,130.080002,130.460007,129.830002,130.279999,95.876396,45096300 2006-09-11,129.860001,130.690002,129.479996,130.410004,95.972038,68496600 2006-09-12,130.559998,131.839996,130.369995,131.690002,96.914070,69875600 2006-09-13,131.639999,132.449997,131.520004,132.220001,97.304092,62898400 2006-09-14,131.960007,132.240005,131.750000,132.229996,97.311447,57805400 2006-09-15,132.309998,132.389999,131.679993,131.960007,97.539856,76703100 2006-09-18,131.789993,132.389999,131.649994,132.139999,97.672890,64154100 2006-09-19,132.119995,132.130005,131.070007,131.809998,97.428940,92089100 2006-09-20,132.250000,132.770004,132.059998,132.509995,97.946388,75204100 2006-09-21,132.610001,132.750000,131.419998,131.869995,97.473320,88932500 2006-09-22,131.669998,131.679993,131.000000,131.470001,97.177658,65966800 2006-09-25,131.729996,132.850006,131.050003,132.479996,97.924225,92299100 2006-09-26,132.500000,133.600006,132.399994,133.580002,98.737267,73962700 2006-09-27,133.490005,133.970001,133.270004,133.740005,98.855553,82432200 2006-09-28,133.740005,133.990005,133.279999,133.690002,98.818611,58597500 2006-09-29,133.800003,133.940002,133.479996,133.580002,98.737267,47966600 2006-10-02,133.539993,133.830002,132.949997,133.080002,98.367699,51687400 2006-10-03,132.889999,133.869995,132.649994,133.360001,98.574692,73108100 2006-10-04,133.229996,135.000000,133.080002,134.919998,99.727783,80890500 2006-10-05,134.919998,135.410004,134.750000,135.179993,99.919945,60505900 2006-10-06,134.949997,135.100006,134.399994,135.009995,99.794281,64983600 2006-10-09,134.850006,135.300003,134.639999,135.089996,99.853401,41176800 2006-10-10,135.100006,135.449997,134.839996,135.270004,99.986504,56403700 2006-10-11,134.839996,135.429993,134.300003,135.110001,99.868233,104071800 2006-10-12,135.449997,136.389999,135.399994,136.279999,100.733017,59158600 2006-10-13,136.160004,136.710007,136.039993,136.630005,100.991768,53944000 2006-10-16,136.520004,137.050003,136.419998,136.839996,101.146973,42273000 2006-10-17,136.470001,136.699997,135.669998,136.410004,100.829124,90500600 2006-10-18,137.039993,137.369995,136.100006,136.589996,100.962181,86848600 2006-10-19,136.389999,136.880005,136.229996,136.809998,101.124756,64063200 2006-10-20,136.839996,136.949997,136.330002,136.839996,101.146973,48094500 2006-10-23,136.559998,137.800003,136.389999,137.470001,101.612640,66219900 2006-10-24,137.279999,137.929993,137.220001,137.880005,101.915718,53234900 2006-10-25,137.740005,138.410004,137.509995,138.350006,102.263084,78105400 2006-10-26,138.660004,139.000000,137.979996,138.779999,102.580925,66843700 2006-10-27,138.610001,138.750000,137.630005,137.910004,101.937866,80238000 2006-10-30,137.660004,138.199997,137.399994,137.809998,101.863930,49717800 2006-10-31,138.070007,138.259995,137.250000,137.789993,101.849167,71274100 2006-11-01,138.220001,138.309998,136.720001,136.860001,101.161766,83005600 2006-11-02,136.509995,137.009995,136.360001,136.779999,101.102654,60693100 2006-11-03,137.270004,137.389999,135.619995,136.539993,100.925201,71346400 2006-11-06,136.960007,138.279999,136.949997,138.080002,102.063530,63303300 2006-11-07,138.199997,138.979996,138.000000,138.610001,102.455261,63318900 2006-11-08,138.000000,139.050003,136.860001,138.910004,102.677055,87517800 2006-11-09,139.009995,139.139999,137.899994,138.179993,102.137398,95916300 2006-11-10,138.139999,138.339996,137.720001,138.240005,102.181793,48991500 2006-11-13,138.179993,139.039993,138.070007,138.580002,102.433136,59398200 2006-11-14,138.970001,139.740005,138.119995,139.619995,103.201797,96704000 2006-11-15,139.570007,140.449997,139.529999,140.020004,103.497482,76509600 2006-11-16,140.440002,140.679993,139.490005,140.380005,103.763626,76728800 2006-11-17,139.929993,140.429993,139.729996,140.419998,103.793182,56353800 2006-11-20,140.300003,140.740005,139.940002,140.500000,103.852325,69174200 2006-11-21,140.490005,140.669998,140.289993,140.639999,103.955795,51367900 2006-11-22,140.750000,141.160004,140.500000,140.919998,104.162758,45505300 2006-11-24,140.240005,140.839996,140.199997,140.350006,103.741386,30998000 2006-11-27,140.279999,140.350006,138.380005,138.419998,102.314857,84545100 2006-11-28,138.240005,139.160004,138.110001,139.020004,102.758339,106652900 2006-11-29,139.470001,140.529999,139.080002,140.470001,103.830101,90034900 2006-11-30,140.440002,141.050003,139.759995,140.529999,103.874451,83994300 2006-12-01,140.529999,140.660004,138.970001,140.220001,103.645348,126080000 2006-12-04,140.250000,141.550003,140.229996,141.289993,104.436234,87813200 2006-12-05,141.559998,141.960007,141.259995,141.899994,104.887131,73374400 2006-12-06,141.869995,142.070007,141.500000,141.779999,104.798409,53253200 2006-12-07,142.029999,142.300003,141.110001,141.160004,104.340134,62857400 2006-12-08,141.130005,141.899994,140.779999,141.419998,104.532303,79625500 2006-12-11,141.419998,142.089996,141.339996,141.830002,104.835403,39779400 2006-12-12,141.690002,141.869995,140.889999,141.720001,104.754051,77451600 2006-12-13,142.229996,142.339996,141.559998,141.869995,104.864952,55520200 2006-12-14,141.860001,143.240005,141.839996,143.119995,105.788857,64755200 2006-12-15,142.639999,142.889999,142.240005,142.339996,105.798546,70857400 2006-12-18,142.539993,142.880005,141.750000,141.949997,105.508675,48954600 2006-12-19,141.550003,142.559998,141.190002,142.220001,105.709358,65023600 2006-12-20,142.279999,142.660004,142.009995,142.139999,105.649910,41469600 2006-12-21,142.270004,142.429993,141.320007,141.619995,105.263405,48698400 2006-12-22,141.639999,141.649994,140.669998,140.750000,104.616768,62069100 2006-12-26,140.809998,141.610001,140.779999,141.580002,105.233696,32696900 2006-12-27,141.869995,142.600006,141.830002,142.509995,105.924889,39727100 2006-12-28,142.410004,142.699997,141.990005,142.210007,105.701912,37288800 2006-12-29,142.059998,142.539993,141.429993,141.619995,105.263405,45461200 2007-01-03,142.250000,142.860001,140.570007,141.369995,105.077545,94807600 2007-01-04,141.229996,142.050003,140.610001,141.669998,105.300591,69620600 2007-01-05,141.330002,141.399994,140.380005,140.539993,104.460640,76645300 2007-01-08,140.820007,141.410004,140.250000,141.190002,104.943817,71655000 2007-01-09,141.309998,141.600006,140.399994,141.070007,104.854576,75680100 2007-01-10,140.580002,141.570007,140.300003,141.539993,105.203941,72428000 2007-01-11,141.580002,142.619995,141.500000,142.160004,105.664780,54476800 2007-01-12,142.149994,143.240005,142.110001,143.240005,106.467529,55370600 2007-01-16,143.070007,143.440002,142.729996,142.960007,106.259422,44871300 2007-01-17,142.850006,143.460007,142.729996,143.020004,106.303978,50241400 2007-01-18,143.169998,143.259995,142.309998,142.539993,105.947205,68177300 2007-01-19,142.539993,143.100006,142.460007,142.820007,106.155327,56973000 2007-01-22,143.070007,143.100006,141.929993,142.380005,105.828285,60253600 2007-01-23,142.259995,143.080002,142.059998,142.800003,106.140495,54064400 2007-01-24,142.970001,143.979996,142.910004,143.949997,106.995232,55834700 2007-01-25,143.860001,143.919998,142.009995,142.259995,105.739059,73583800 2007-01-26,142.570007,142.649994,141.580002,142.130005,105.642471,67255600 2007-01-29,142.190002,142.800003,141.740005,142.050003,105.583015,66114600 2007-01-30,142.350006,142.860001,142.059998,142.789993,106.133041,70407600 2007-01-31,142.630005,144.130005,142.399994,143.750000,106.846596,91868600 2007-02-01,144.149994,144.660004,143.910004,144.610001,107.485817,69312400 2007-02-02,144.729996,144.949997,144.380005,144.809998,107.634468,49607000 2007-02-05,144.699997,144.940002,144.339996,144.850006,107.664154,45705300 2007-02-06,144.970001,145.029999,144.330002,144.889999,107.693924,57081300 2007-02-07,145.119995,145.360001,144.570007,145.210007,107.931755,55669700 2007-02-08,144.779999,145.119995,144.270004,145.020004,107.790543,70641000 2007-02-09,145.059998,145.330002,143.389999,143.940002,106.987778,79084400 2007-02-12,143.940002,144.039993,143.190002,143.449997,106.623596,65657000 2007-02-13,143.770004,144.899994,143.759995,144.660004,107.522964,64081800 2007-02-14,144.800003,145.899994,144.779999,145.610001,108.229111,66039400 2007-02-15,145.669998,145.949997,145.429993,145.800003,108.370285,38715200 2007-02-16,145.440002,145.759995,145.229996,145.729996,108.318268,39841800 2007-02-20,145.559998,146.199997,145.000000,146.039993,108.548676,56911800 2007-02-21,145.610001,146.070007,145.350006,145.979996,108.504120,63971600 2007-02-22,146.050003,146.419998,145.169998,145.869995,108.422348,79067400 2007-02-23,145.740005,145.789993,145.029999,145.300003,107.998703,71966200 2007-02-26,145.830002,145.949997,144.750000,145.169998,107.902054,69192800 2007-02-27,143.880005,144.199997,139.000000,139.500000,103.687653,274466500 2007-02-28,140.389999,141.979996,139.800003,140.929993,104.750534,177536300 2007-03-01,139.339996,141.250000,138.050003,140.509995,104.438332,212828600 2007-03-02,140.050003,140.660004,138.660004,138.669998,103.070663,162574000 2007-03-05,137.929993,139.580002,137.330002,137.350006,102.089577,143750400 2007-03-06,138.779999,140.119995,137.720001,139.699997,103.836273,143333300 2007-03-07,139.589996,140.460007,139.399994,139.559998,103.732262,115144900 2007-03-08,140.539993,141.160004,140.070007,140.740005,104.609291,117891600 2007-03-09,141.309998,141.419998,140.080002,140.779999,104.639038,107765100 2007-03-12,140.419998,141.339996,140.160004,140.990005,104.795135,80366900 2007-03-13,140.179993,140.770004,138.039993,138.250000,102.758530,190605200 2007-03-14,138.429993,139.360001,136.750000,139.279999,103.524117,231853800 2007-03-15,138.970001,139.990005,138.800003,139.470001,103.665344,132435900 2007-03-16,139.309998,139.630005,138.119995,138.529999,103.375084,121531600 2007-03-19,139.259995,140.330002,139.149994,140.199997,104.621269,96161200 2007-03-20,140.080002,141.050003,139.960007,140.970001,105.195839,82147400 2007-03-21,141.100006,143.649994,140.820007,143.289993,106.927055,152368700 2007-03-22,143.479996,143.679993,142.789993,143.179993,106.845001,118942200 2007-03-23,143.279999,143.809998,143.149994,143.389999,107.001755,74416800 2007-03-26,143.500000,143.649994,142.089996,143.199997,106.859947,113787500 2007-03-27,143.119995,143.160004,142.389999,142.860001,106.606209,99864600 2007-03-28,142.139999,142.470001,141.259995,141.820007,105.830170,152907900 2007-03-29,142.539993,142.610001,141.190002,141.970001,105.942101,139432700 2007-03-30,142.240005,142.839996,140.559998,142.000000,105.964516,128194100 2007-04-02,142.160004,142.460007,141.479996,142.160004,106.083893,79416400 2007-04-03,142.970001,143.979996,142.910004,143.690002,107.225632,82417800 2007-04-04,143.690002,143.949997,143.160004,143.850006,107.345024,63995200 2007-04-05,143.669998,144.440002,143.610001,144.240005,107.636047,46822800 2007-04-09,144.649994,144.800003,144.149994,144.440002,107.785271,50967400 2007-04-10,144.330002,144.850006,144.270004,144.610001,107.912155,56620000 2007-04-11,144.820007,144.860001,143.539993,144.020004,107.471840,106365700 2007-04-12,143.740005,144.919998,143.339996,144.660004,107.949425,115534400 2007-04-13,144.899994,145.320007,144.360001,145.320007,108.441940,84287000 2007-04-16,145.830002,146.860001,145.820007,146.699997,109.471718,83064600 2007-04-17,146.970001,147.399994,146.649994,147.089996,109.762764,108424100 2007-04-18,146.600006,147.699997,146.570007,147.270004,109.897095,88345300 2007-04-19,146.550003,147.399994,146.360001,147.229996,109.867241,102947700 2007-04-20,148.220001,148.619995,147.039993,148.619995,110.904526,124114100 2007-04-23,148.369995,148.729996,147.970001,148.059998,110.486618,77270800 2007-04-24,148.229996,148.399994,147.320007,148.119995,110.531395,114471000 2007-04-25,148.729996,149.660004,148.020004,149.479996,111.546257,108418800 2007-04-26,149.490005,149.800003,149.100006,149.649994,111.673119,88741600 2007-04-27,149.089996,149.740005,148.839996,149.529999,111.583580,108191100 2007-04-30,149.639999,149.740005,148.210007,148.289993,110.658264,100874100 2007-05-01,148.419998,149.470001,147.669998,148.669998,110.941833,134342700 2007-05-02,148.899994,149.949997,148.750000,149.539993,111.591049,87129800 2007-05-03,149.970001,150.399994,149.729996,150.350006,112.195480,86569700 2007-05-04,150.750000,151.119995,150.220001,150.919998,112.620827,96409000 2007-05-07,150.880005,151.199997,150.809998,150.949997,112.643280,63461400 2007-05-08,150.580002,150.919998,150.130005,150.750000,112.493980,80584000 2007-05-09,150.639999,152.820007,150.369995,151.160004,112.799927,102070100 2007-05-10,150.729996,151.020004,149.270004,149.580002,111.620888,153617800 2007-05-11,149.750000,150.929993,149.720001,150.860001,112.576042,113408900 2007-05-14,150.860001,151.300003,149.789993,150.529999,112.329849,108027500 2007-05-15,150.699997,151.660004,150.190002,150.570007,112.359688,180673300 2007-05-16,150.800003,151.630005,150.380005,151.600006,113.128288,114166500 2007-05-17,151.380005,151.960007,151.110001,151.300003,112.904388,101132800 2007-05-18,152.009995,152.619995,151.809998,152.619995,113.889374,99182000 2007-05-21,152.580002,153.229996,152.500000,152.539993,113.829697,174664600 2007-05-22,152.699997,153.160004,152.380005,152.419998,113.740166,82148800 2007-05-23,152.949997,153.500000,152.360001,152.440002,113.755127,133786600 2007-05-24,152.529999,153.210007,150.740005,151.059998,112.725273,187593000 2007-05-25,151.500000,152.020004,151.179993,151.690002,113.195457,83309200 2007-05-29,151.940002,152.500000,151.449997,152.240005,113.605858,82020000 2007-05-30,151.460007,153.539993,151.339996,153.479996,114.531189,129013600 2007-05-31,153.669998,153.889999,153.119995,153.320007,114.411743,114866700 2007-06-01,153.880005,154.399994,153.509995,154.080002,114.978912,107771700 2007-06-04,153.539993,154.389999,153.479996,154.100006,114.993858,78008800 2007-06-05,153.740005,153.899994,152.860001,153.490005,114.538666,126917900 2007-06-06,152.860001,152.949997,151.750000,151.839996,113.307335,164096800 2007-06-07,151.559998,152.500000,149.059998,149.100006,111.262726,232414600 2007-06-08,149.580002,151.190002,149.089996,151.039993,112.710335,175886000 2007-06-11,150.929993,151.949997,150.699997,151.300003,112.904388,102015600 2007-06-12,150.669998,151.539993,149.550003,149.649994,111.673119,233898000 2007-06-13,150.500000,152.070007,149.720001,151.889999,113.344666,193208200 2007-06-14,152.059998,153.119995,152.029999,152.860001,114.068535,146396500 2007-06-15,153.139999,153.660004,152.929993,153.070007,114.717545,154030800 2007-06-18,153.380005,153.389999,152.660004,152.889999,114.582649,88537500 2007-06-19,152.550003,153.380005,152.360001,153.270004,114.867439,110851700 2007-06-20,153.580002,153.580002,150.960007,151.139999,113.271080,177119700 2007-06-21,151.080002,152.110001,150.250000,151.979996,113.900703,205262000 2007-06-22,151.520004,151.770004,149.850006,150.550003,112.828934,204964700 2007-06-25,150.240005,151.250000,149.020004,149.830002,112.289352,232014400 2007-06-26,150.210007,150.460007,148.279999,148.289993,111.135208,198445700 2007-06-27,148.130005,150.570007,148.059998,150.399994,112.716507,213638000 2007-06-28,150.380005,151.410004,149.669998,150.380005,112.701500,157705000 2007-06-29,150.899994,151.649994,149.149994,150.429993,112.739014,199701800 2007-07-02,150.869995,151.919998,150.770004,151.789993,113.758217,103357000 2007-07-03,152.179993,152.500000,151.990005,152.339996,114.170441,54048400 2007-07-05,152.399994,152.559998,151.630005,152.179993,114.050514,89279000 2007-07-06,152.380005,153.169998,151.929993,152.979996,114.650078,81109000 2007-07-09,153.160004,153.360001,152.619995,153.100006,114.739990,72348100 2007-07-10,152.289993,152.610001,150.770004,150.919998,113.106232,180362600 2007-07-11,150.750000,152.050003,150.520004,151.990005,113.908112,175607600 2007-07-12,152.369995,154.750000,152.339996,154.389999,115.706833,133882500 2007-07-13,154.570007,155.460007,154.389999,154.850006,116.051506,111794300 2007-07-16,154.990005,155.529999,154.580002,154.830002,116.036583,98378700 2007-07-17,154.929993,155.479996,154.679993,154.750000,115.976585,126201300 2007-07-18,154.229996,154.800003,153.300003,154.470001,115.766762,237887400 2007-07-19,155.199997,155.529999,154.750000,155.070007,116.216423,145212700 2007-07-20,154.889999,154.990005,152.830002,153.500000,115.039742,245502500 2007-07-23,154.179993,154.720001,153.300003,153.970001,115.392044,121183900 2007-07-24,153.119995,154.279999,150.759995,151.300003,113.390999,256732400 2007-07-25,152.020004,152.389999,150.250000,151.610001,113.623367,265214500 2007-07-26,150.190002,150.800003,146.389999,148.020004,110.932854,467592500 2007-07-27,148.210007,148.869995,145.050003,145.110001,108.751968,422987600 2007-07-30,145.929993,147.809998,145.289993,147.380005,110.453194,283017500 2007-07-31,148.330002,149.460007,145.039993,145.720001,109.209084,316976700 2007-08-01,145.179993,147.009995,143.949997,146.429993,109.741211,467670000 2007-08-02,146.759995,147.759995,145.259995,147.600006,110.618080,294758400 2007-08-03,147.279999,147.580002,143.199997,143.800003,107.770195,359398200 2007-08-06,144.210007,146.830002,142.529999,146.210007,109.576332,324980000 2007-08-07,145.940002,149.000000,145.229996,147.770004,110.745491,232568700 2007-08-08,148.410004,150.589996,147.339996,149.830002,112.289352,274930600 2007-08-09,147.429993,148.949997,145.289993,145.389999,108.961823,357622100 2007-08-10,144.389999,146.500000,143.119995,144.710007,108.452171,411018400 2007-08-13,146.500000,146.889999,145.020004,145.229996,108.841927,181917200 2007-08-14,145.699997,146.059998,142.720001,143.009995,107.178085,264134500 2007-08-15,142.720001,144.460007,140.619995,141.039993,105.701736,323834000 2007-08-16,139.789993,142.940002,137.000000,142.100006,106.496132,546743700 2007-08-17,145.500000,145.809998,141.389999,144.710007,108.452171,388218100 2007-08-20,145.169998,145.470001,143.289993,144.639999,108.399727,187320400 2007-08-21,144.600006,145.970001,144.139999,144.929993,108.617065,157066400 2007-08-22,146.009995,146.800003,145.330002,146.649994,109.906136,173156700 2007-08-23,147.339996,147.649994,145.610001,146.520004,109.808693,203915300 2007-08-24,146.479996,148.330002,146.279999,148.330002,111.165176,128901900 2007-08-27,147.850006,148.330002,146.729996,146.949997,110.130951,113024300 2007-08-28,146.160004,146.250000,143.460007,143.720001,107.710205,219790700 2007-08-29,144.369995,146.740005,143.960007,146.539993,109.823662,207654200 2007-08-30,145.449997,147.190002,145.309998,146.149994,109.531380,191817300 2007-08-31,147.649994,148.500000,146.830002,147.589996,110.610558,185477500 2007-09-04,147.449997,149.979996,147.399994,149.080002,111.727211,120062000 2007-09-05,148.199997,148.360001,147.000000,147.789993,110.760429,166261800 2007-09-06,147.949997,148.610001,147.119995,148.130005,111.015251,127878400 2007-09-07,146.479996,146.889999,145.259995,146.070007,109.471420,235447600 2007-09-10,146.520004,146.720001,144.330002,145.789993,109.261566,192305900 2007-09-11,146.240005,147.699997,146.130005,147.490005,110.535622,162081900 2007-09-12,147.289993,148.440002,146.979996,147.869995,110.820442,149554600 2007-09-13,148.550003,149.449997,148.199997,148.910004,111.599854,154079000 2007-09-14,147.960007,149.089996,147.740005,148.899994,111.592361,121911000 2007-09-17,148.309998,148.649994,147.630005,148.100006,110.992821,109870800 2007-09-18,148.830002,152.500000,148.130005,152.460007,114.260376,263759500 2007-09-19,153.410004,154.389999,152.710007,153.360001,114.934853,193779900 2007-09-20,153.339996,153.429993,152.110001,152.279999,114.125488,175186800 2007-09-21,152.710007,153.119995,151.740005,151.970001,114.433472,141457500 2007-09-24,152.419998,152.820007,151.360001,151.690002,114.222641,139450200 2007-09-25,150.809998,151.660004,150.470001,151.389999,113.996704,142289900 2007-09-26,152.250000,152.770004,151.389999,152.190002,114.599098,135547000 2007-09-27,152.910004,153.100006,152.190002,153.089996,115.276825,102713300 2007-09-28,152.850006,153.190002,151.979996,152.580002,114.892822,133372100 2007-10-01,152.600006,154.750000,152.500000,154.300003,116.187927,148162300 2007-10-02,154.610001,154.649994,153.809998,154.089996,116.029793,112978800 2007-10-03,153.809998,154.410004,153.009995,153.779999,115.796432,119055900 2007-10-04,154.110001,154.259995,153.589996,154.020004,115.977074,76864400 2007-10-05,155.029999,156.100006,154.630005,155.850006,117.355125,134579700 2007-10-08,155.389999,155.490005,154.770004,155.020004,116.730125,71280400 2007-10-09,155.600006,156.500000,155.029999,156.479996,117.829498,94054300 2007-10-10,156.039993,156.440002,155.410004,156.220001,117.633659,101711100 2007-10-11,156.929993,157.520004,154.539993,155.470001,117.068962,233529100 2007-10-12,155.460007,156.350006,155.270004,156.330002,117.716576,124546700 2007-10-15,156.270004,156.360001,153.940002,155.009995,116.722580,161151900 2007-10-16,154.410004,154.520004,153.470001,153.779999,115.796432,166525700 2007-10-17,154.979996,155.089996,152.470001,154.250000,116.150284,216687300 2007-10-18,153.449997,154.190002,153.080002,153.690002,115.728592,148367500 2007-10-19,153.089996,156.479996,149.660004,149.669998,112.701561,297169900 2007-10-22,148.860001,150.759995,148.660004,150.539993,113.356659,261989800 2007-10-23,151.460007,151.949997,150.250000,151.759995,114.275368,180085100 2007-10-24,151.210007,151.740005,148.839996,151.479996,114.064491,326694200 2007-10-25,151.649994,152.289993,149.880005,151.839996,114.335571,237374500 2007-10-26,153.059998,153.619995,151.899994,153.619995,115.675896,176484000 2007-10-29,153.929993,154.440002,153.550003,154.130005,116.059959,106841000 2007-10-30,153.449997,153.750000,152.869995,153.059998,115.254227,132981600 2007-10-31,153.979996,155.270004,152.839996,154.649994,116.451485,220954400 2007-11-01,153.289993,153.410004,150.589996,151.029999,113.725632,333040800 2007-11-02,151.529999,152.000000,149.210007,151.199997,113.853622,331228200 2007-11-05,149.639999,151.160004,148.970001,150.050003,112.987717,226841000 2007-11-06,150.860001,152.110001,149.899994,152.070007,114.508736,177800500 2007-11-07,150.440002,151.130005,147.550003,147.910004,111.376266,306639700 2007-11-08,147.990005,148.399994,145.070007,147.160004,110.811569,374509900 2007-11-09,145.690002,147.539993,144.889999,145.139999,109.290451,277745100 2007-11-12,145.210007,146.610001,143.699997,143.699997,108.206154,243087800 2007-11-13,145.369995,148.309998,145.220001,148.080002,111.504257,191117400 2007-11-14,149.220001,149.399994,146.779999,147.669998,111.195580,230558800 2007-11-15,146.570007,147.490005,144.520004,145.539993,109.591652,263111100 2007-11-16,146.309998,146.470001,144.570007,145.789993,109.779892,308770600 2007-11-19,145.279999,145.360001,143.190002,143.759995,108.251335,267746000 2007-11-20,144.020004,145.529999,142.110001,144.639999,108.913963,414767500 2007-11-21,143.080002,143.910004,141.669998,141.679993,106.685097,259012400 2007-11-23,143.070007,144.339996,142.699997,144.130005,108.529938,77688400 2007-11-26,144.429993,144.880005,140.660004,140.949997,106.135391,214232000 2007-11-27,141.740005,143.229996,140.949997,142.570007,107.355263,293897900 2007-11-28,144.190002,147.470001,144.139999,147.130005,110.788918,258596900 2007-11-29,146.619995,147.720001,146.100006,147.179993,110.826630,199409900 2007-11-30,149.039993,149.869995,147.330002,148.660004,111.941010,222908000 2007-12-03,148.190002,148.449997,147.289993,147.679993,111.203049,146430400 2007-12-04,146.660004,147.539993,146.309998,146.360001,110.209084,136533900 2007-12-05,147.929993,149.199997,147.830002,148.809998,112.053970,171130000 2007-12-06,148.630005,151.210007,148.570007,150.940002,113.657867,154457400 2007-12-07,151.419998,151.500000,150.550003,150.910004,113.635292,148980100 2007-12-10,151.279999,152.250000,150.860001,152.080002,114.516228,123914300 2007-12-11,152.139999,152.889999,147.830002,147.910004,111.376266,250346400 2007-12-12,151.059998,151.770004,147.199997,149.369995,112.475647,322435600 2007-12-13,148.320007,149.389999,147.300003,149.059998,112.242203,237551300 2007-12-14,147.929993,149.100006,147.100006,147.169998,110.819046,159152900 2007-12-17,146.610001,146.869995,144.860001,145.070007,109.237762,177269400 2007-12-18,146.100006,146.479996,143.960007,145.880005,109.847717,245569300 2007-12-19,145.940002,146.889999,144.940002,145.880005,109.847717,198917200 2007-12-20,146.839996,146.860001,145.179993,146.800003,110.540421,214813800 2007-12-21,147.369995,148.419998,147.089996,148.130005,112.133873,146084400 2007-12-24,148.820007,149.479996,148.479996,149.229996,112.966637,45601400 2007-12-26,148.649994,149.679993,148.500000,149.550003,113.208878,67093100 2007-12-27,149.020004,149.029999,147.320007,147.669998,111.785736,122981700 2007-12-28,148.539993,148.610001,146.899994,147.300003,111.505585,116398100 2007-12-31,147.100006,147.610001,146.059998,146.210007,110.680466,108126800 2008-01-02,146.529999,146.990005,143.880005,144.929993,109.711548,204935600 2008-01-03,144.910004,145.490005,144.070007,144.860001,109.658546,125133300 2008-01-04,143.339996,143.440002,140.910004,141.309998,106.971207,232330900 2008-01-07,141.809998,142.229996,140.100006,141.190002,106.880348,234991000 2008-01-08,142.080002,142.899994,138.440002,138.910004,105.154442,326365700 2008-01-09,139.089996,140.789993,137.699997,140.369995,106.259644,301824900 2008-01-10,139.679993,142.800003,139.369995,141.289993,106.956032,335701200 2008-01-11,140.779999,141.899994,139.000000,140.149994,106.093109,267076600 2008-01-14,141.160004,141.860001,140.399994,141.279999,106.948486,170365500 2008-01-15,139.789993,141.490005,137.899994,138.169998,104.594215,239940100 2008-01-16,137.360001,139.119995,136.279999,136.979996,103.693382,378802600 2008-01-17,137.809998,137.880005,132.929993,133.429993,101.006081,397892600 2008-01-18,134.740005,135.020004,131.100006,132.059998,99.968971,348561500 2008-01-22,127.209999,132.429993,126.000000,130.720001,98.954605,435923700 2008-01-23,127.089996,134.190002,126.839996,133.860001,101.331596,511913000 2008-01-24,134.479996,135.460007,133.309998,134.990005,102.186981,259949300 2008-01-25,136.509995,136.759995,132.600006,133.039993,100.710831,269603900 2008-01-28,133.259995,135.520004,132.059998,135.240005,102.376251,217934600 2008-01-29,136.100006,136.449997,134.880005,135.910004,102.883423,168968300 2008-01-30,135.580002,138.539993,134.600006,134.910004,102.126419,334939200 2008-01-31,133.399994,138.539993,133.199997,137.369995,103.988647,343680800 2008-02-01,137.940002,139.610001,137.520004,139.580002,105.661575,206843600 2008-02-04,139.210007,139.300003,137.639999,137.820007,104.329338,124694300 2008-02-05,135.940002,136.250000,133.669998,134.130005,101.535988,286882500 2008-02-06,134.580002,135.250000,132.410004,133.050003,100.718430,250792900 2008-02-07,131.800003,134.789993,131.729996,133.929993,101.384552,297368100 2008-02-08,133.089996,134.220001,132.100006,133.070007,100.733574,221643500 2008-02-11,133.100006,134.229996,132.039993,133.750000,101.248322,188576300 2008-02-12,134.910004,136.309998,133.979996,134.990005,102.186981,256654400 2008-02-13,136.009995,137.059998,135.139999,136.369995,103.231628,181967800 2008-02-14,136.949997,137.000000,134.789993,135.169998,102.323257,215207200 2008-02-15,134.500000,135.220001,133.910004,135.139999,102.300529,154110300 2008-02-19,136.720001,136.889999,134.610001,135.520004,102.588165,145190000 2008-02-20,133.990005,136.550003,133.759995,135.919998,102.890999,220085700 2008-02-21,136.660004,137.009995,134.070007,134.789993,102.035599,201051200 2008-02-22,134.970001,135.850006,132.860001,135.619995,102.663872,205491000 2008-02-25,135.539993,137.649994,134.779999,137.330002,103.958374,190107000 2008-02-26,136.750000,138.949997,136.500000,138.360001,104.738098,212420700 2008-02-27,137.559998,139.139999,137.410004,138.220001,104.632057,168395800 2008-02-28,137.240005,137.960007,136.550003,136.869995,103.610138,170831100 2008-02-29,135.600006,135.679993,132.779999,133.820007,101.301285,252715200 2008-03-03,133.139999,133.809998,132.240005,133.500000,101.059059,189483500 2008-03-04,132.229996,133.399994,130.990005,132.990005,100.673004,282513100 2008-03-05,133.419998,134.770004,132.339996,133.830002,101.308868,270681400 2008-03-06,132.979996,133.220001,130.550003,131.059998,99.211967,247911700 2008-03-07,129.770004,131.740005,128.580002,129.710007,98.190041,326434600 2008-03-10,129.839996,129.929993,127.589996,128.000000,96.895561,235683600 2008-03-11,130.720001,132.720001,128.949997,132.600006,100.377769,341440600 2008-03-12,132.740005,133.770004,131.160004,131.360001,99.439079,229161100 2008-03-13,129.610001,132.639999,128.600006,131.649994,99.658600,351504200 2008-03-14,132.770004,132.809998,127.779999,129.610001,98.114334,484687800 2008-03-17,126.570000,129.259995,126.070000,128.300003,97.122681,405311100 2008-03-18,130.619995,133.690002,129.979996,133.630005,101.157463,334416600 2008-03-19,134.139999,134.649994,130.039993,130.320007,98.651817,345971600 2008-03-20,130.050003,132.910004,129.259995,132.080002,100.479095,245320700 2008-03-24,133.309998,135.809998,133.240005,134.720001,102.487473,208977300 2008-03-25,134.860001,135.550003,133.770004,134.850006,102.586365,192947200 2008-03-26,134.460007,135.089996,133.110001,133.199997,101.331154,196934300 2008-03-27,134.199997,134.440002,132.360001,132.779999,101.011635,225153200 2008-03-28,132.990005,133.360001,131.059998,131.509995,100.045479,180896100 2008-03-31,131.289993,132.729996,131.089996,131.970001,100.395439,166692100 2008-04-01,133.610001,136.839996,133.509995,136.610001,103.925316,254547300 2008-04-02,137.050003,137.669998,135.979996,136.699997,103.993736,210910800 2008-04-03,135.960007,137.440002,135.710007,137.039993,104.252380,175884800 2008-04-04,137.119995,137.960007,136.119995,136.889999,104.138321,204446800 2008-04-07,137.869995,138.570007,136.740005,136.960007,104.191582,154245500 2008-04-08,136.190002,136.919998,135.949997,136.820007,104.085052,148937300 2008-04-09,136.610001,136.800003,134.889999,135.830002,103.331902,195610600 2008-04-10,135.419998,136.669998,134.899994,136.020004,103.476448,192967800 2008-04-11,134.490005,135.119995,133.009995,133.380005,101.468086,222973300 2008-04-14,133.190002,133.539993,132.550003,132.929993,101.125717,160522000 2008-04-15,133.580002,133.690002,132.330002,133.240005,101.361603,172389200 2008-04-16,134.539993,136.910004,134.520004,136.850006,104.107880,189268900 2008-04-17,136.020004,137.250000,135.660004,137.050003,104.259987,179665700 2008-04-18,138.940002,139.559998,138.259995,138.479996,105.347900,218530600 2008-04-21,138.229996,138.979996,137.850006,138.550003,105.401146,118587400 2008-04-22,138.190002,138.309998,136.899994,137.940002,104.937073,162166000 2008-04-23,138.089996,138.779999,137.119995,137.720001,104.769745,193309000 2008-04-24,138.080002,139.740005,137.039993,138.320007,105.226143,229381300 2008-04-25,139.399994,139.889999,137.910004,139.600006,106.199944,190788100 2008-04-28,139.880005,140.250000,139.380005,139.630005,106.222740,105610200 2008-04-29,139.389999,139.729996,138.610001,139.080002,105.804359,125514100 2008-04-30,139.289993,140.589996,138.259995,138.259995,105.180534,208395900 2008-05-01,138.380005,141.119995,138.270004,141.119995,107.356247,187279500 2008-05-02,142.339996,142.369995,140.559998,141.509995,107.652916,181585500 2008-05-05,141.050003,141.610001,140.410004,140.830002,107.135658,118504500 2008-05-06,140.020004,142.199997,139.690002,142.050003,108.063690,179339800 2008-05-07,141.889999,142.039993,139.130005,139.520004,106.139023,199267300 2008-05-08,139.740005,140.320007,138.979996,139.160004,105.865181,178321200 2008-05-09,138.600006,139.389999,138.449997,138.899994,105.667389,152588200 2008-05-12,139.250000,140.559998,138.729996,140.460007,106.854149,147865900 2008-05-13,140.800003,140.889999,139.729996,140.479996,106.869408,159132200 2008-05-14,141.070007,142.199997,140.460007,140.770004,107.089996,181910800 2008-05-15,141.039993,142.630005,140.830002,142.529999,108.428925,166927000 2008-05-16,142.860001,142.869995,141.610001,142.660004,108.527817,204236800 2008-05-19,142.809998,144.300003,142.300003,143.050003,108.824471,165664400 2008-05-20,142.270004,142.339996,141.000000,141.889999,107.942017,178552100 2008-05-21,141.809998,142.119995,139.000000,139.490005,106.116234,252724800 2008-05-22,139.429993,140.169998,139.000000,139.509995,106.131454,170820400 2008-05-23,139.050003,139.660004,137.520004,137.639999,104.708847,181376400 2008-05-27,137.800003,139.000000,137.529999,138.660004,105.484818,168322900 2008-05-28,139.169998,140.000000,138.000000,139.300003,105.971695,181288100 2008-05-29,139.130005,140.929993,139.080002,140.000000,106.504234,173927200 2008-05-30,140.470001,140.740005,139.940002,140.350006,106.770477,117362000 2008-06-02,139.830002,139.860001,138.000000,138.899994,105.667389,181069900 2008-06-03,139.300003,139.619995,137.229996,138.089996,105.051178,271965700 2008-06-04,137.699997,139.160004,137.460007,138.020004,104.997963,246637700 2008-06-05,138.580002,140.889999,138.320007,140.779999,107.097610,237867100 2008-06-06,139.550003,139.800003,136.220001,136.289993,103.681839,384276300 2008-06-09,136.860001,137.500000,135.410004,136.619995,103.932907,228263900 2008-06-10,135.669998,137.100006,135.350006,135.940002,103.415596,260234900 2008-06-11,135.970001,136.259995,133.929993,133.940002,101.894127,283890100 2008-06-12,134.600006,135.869995,133.520004,134.449997,102.282097,252791800 2008-06-13,135.169998,136.520004,134.419998,136.149994,103.575356,244726900 2008-06-16,135.550003,136.929993,135.460007,136.229996,103.636230,185832500 2008-06-17,137.070007,137.119995,135.369995,135.570007,103.134109,191707700 2008-06-18,134.690002,135.520004,133.710007,134.250000,102.129936,265893000 2008-06-19,134.149994,135.240005,133.500000,134.419998,102.259247,304204900 2008-06-20,132.839996,133.089996,131.220001,131.580002,100.599426,289275700 2008-06-23,132.089996,132.229996,131.320007,131.449997,100.500015,165096400 2008-06-24,131.050003,132.440002,130.190002,131.190002,100.301270,267300600 2008-06-25,131.720001,133.399994,131.240005,131.809998,100.775284,287853900 2008-06-26,130.570007,131.419998,128.080002,128.229996,98.038162,297775000 2008-06-27,128.279999,128.860001,127.040001,127.529999,97.502975,303423400 2008-06-30,127.889999,128.910004,127.300003,127.980003,97.847069,258842600 2008-07-01,126.519997,128.470001,125.930000,128.380005,98.152885,388622000 2008-07-02,128.789993,129.160004,125.949997,126.180000,96.470848,288064600 2008-07-03,127.110001,127.110001,124.989998,126.309998,96.570244,239352500 2008-07-07,126.790001,127.339996,123.919998,125.019997,95.583977,372427300 2008-07-08,124.989998,127.389999,124.199997,127.239998,97.281265,375973700 2008-07-09,127.500000,127.739998,124.389999,124.790001,95.408096,336729400 2008-07-10,124.430000,125.790001,123.580002,125.300003,95.798042,436475700 2008-07-11,123.970001,125.900002,122.489998,123.839996,94.681824,481124600 2008-07-14,125.260002,125.500000,122.400002,122.720001,93.825500,322720800 2008-07-15,121.800003,123.489998,120.019997,120.989998,92.502838,502502500 2008-07-16,121.449997,124.570000,121.099998,123.959999,94.773560,371642900 2008-07-17,125.139999,126.260002,124.089996,125.199997,95.721611,375490600 2008-07-18,126.169998,126.419998,125.150002,125.980003,96.317940,267030100 2008-07-21,126.510002,126.800003,125.190002,126.050003,96.371475,222863000 2008-07-22,125.150002,127.800003,124.849998,127.480003,97.464790,296904200 2008-07-23,127.889999,129.149994,127.550003,128.169998,97.992310,311698400 2008-07-24,128.339996,128.410004,125.160004,125.510002,95.958580,248634500 2008-07-25,125.889999,126.489998,125.169998,125.480003,95.935677,219131000 2008-07-28,125.510002,126.059998,123.419998,123.639999,94.528923,205201300 2008-07-29,123.980003,126.379997,123.639999,126.279999,96.547310,261505600 2008-07-30,127.110001,128.600006,126.279999,128.529999,98.267548,354710000 2008-07-31,127.400002,128.570007,126.629997,126.830002,96.967796,277402100 2008-08-01,127.120003,127.279999,125.459999,126.160004,96.455589,248690900 2008-08-04,126.040001,126.139999,124.760002,124.989998,95.561028,188239600 2008-08-05,126.019997,128.559998,124.970001,128.360001,98.137558,251577600 2008-08-06,128.020004,129.300003,127.480003,128.929993,98.573364,209555400 2008-08-07,127.959999,128.440002,126.540001,127.010002,97.105461,246312500 2008-08-08,126.580002,129.929993,126.379997,129.369995,98.909737,260811700 2008-08-11,129.470001,131.509995,129.229996,130.710007,99.934258,249425800 2008-08-12,130.279999,130.699997,128.729996,129.350006,98.894501,213200800 2008-08-13,128.789993,129.649994,127.669998,128.570007,98.298149,256393200 2008-08-14,127.839996,130.279999,127.750000,129.539993,99.039757,239555300 2008-08-15,129.929993,130.500000,129.300003,130.169998,99.521423,181000800 2008-08-18,130.429993,130.479996,127.660004,128.389999,98.160507,172275100 2008-08-19,127.419998,127.690002,126.529999,126.989998,97.090149,194673700 2008-08-20,127.389999,127.949997,126.339996,127.580002,97.541214,225498200 2008-08-21,126.750000,128.440002,126.599998,127.800003,97.709412,180609800 2008-08-22,128.669998,129.649994,127.800003,129.649994,99.123840,167715300 2008-08-25,128.800003,129.649994,126.750000,127.019997,97.113075,171936900 2008-08-26,127.019997,127.870003,126.580002,127.389999,97.395935,159117200 2008-08-27,127.550003,128.830002,127.300003,128.630005,98.344009,171032800 2008-08-28,129.279999,130.339996,129.110001,130.190002,99.536713,167537100 2008-08-29,129.729996,130.139999,128.509995,128.789993,98.466324,189195800 2008-09-02,130.029999,130.710007,127.519997,127.989998,97.854698,252364900 2008-09-03,127.879997,128.500000,126.930000,127.879997,97.770584,251947000 2008-09-04,126.970001,127.230003,123.959999,124.029999,94.827065,340042500 2008-09-05,123.290001,124.949997,122.000000,124.419998,95.125237,289503400 2008-09-08,128.039993,128.240005,124.419998,126.989998,97.090149,364075300 2008-09-09,127.099998,127.360001,122.800003,123.220001,94.207787,377326800 2008-09-10,123.889999,124.900002,122.550003,123.720001,94.590065,298916600 2008-09-11,122.120003,125.739998,121.599998,125.510002,95.958580,375369400 2008-09-12,124.290001,126.209999,123.830002,126.089996,96.402054,297851200 2008-09-15,121.629997,125.650002,119.889999,120.089996,91.814728,483607000 2008-09-16,117.199997,122.320000,117.000000,122.099998,93.351479,581744300 2008-09-17,119.639999,121.849998,116.000000,116.610001,89.154121,624095600 2008-09-18,118.050003,121.790001,113.800003,120.070000,91.799461,776114700 2008-09-19,126.699997,128.000000,123.330002,124.120003,95.445190,501087800 2008-09-22,124.449997,124.750000,120.360001,121.309998,93.284332,249966500 2008-09-23,120.849998,122.019997,118.279999,118.550003,91.161995,327470400 2008-09-24,119.349998,120.000000,117.790001,118.930000,91.454193,311818400 2008-09-25,119.400002,121.910004,118.440002,120.790001,92.884468,328253000 2008-09-26,118.830002,121.500000,118.510002,120.849998,92.930618,285917400 2008-09-29,119.139999,119.339996,110.970001,111.379997,85.648422,459562300 2008-09-30,113.510002,116.800003,110.529999,115.989998,89.193390,328154400 2008-10-01,115.269997,116.690002,113.949997,116.059998,89.247246,332783000 2008-10-02,114.949997,115.110001,111.059998,111.849998,86.009842,365337800 2008-10-03,112.860001,115.449997,109.680000,110.339996,84.848709,461798000 2008-10-06,107.150002,107.620003,100.639999,104.720001,80.527077,610637500 2008-10-07,106.839996,107.330002,99.650002,100.029999,76.920570,540012100 2008-10-08,97.519997,102.180000,96.809998,97.510002,74.982773,725414800 2008-10-09,99.660004,100.620003,90.250000,90.699997,69.746017,534485200 2008-10-10,86.760002,93.940002,83.580002,88.500000,68.054268,871026300 2008-10-13,93.870003,101.349998,89.949997,101.349998,77.935593,455584000 2008-10-14,104.699997,105.529999,97.110001,99.849998,76.782143,546268300 2008-10-15,97.459999,97.800003,89.709999,90.019997,69.223122,484627500 2008-10-16,91.290001,94.769997,86.540001,93.769997,72.106789,708811200 2008-10-17,91.989998,98.589996,91.650002,93.209999,71.676178,476649000 2008-10-20,95.349998,99.099998,94.089996,98.809998,75.982430,321294200 2008-10-21,96.970001,98.639999,95.220001,95.860001,73.713913,356502000 2008-10-22,93.199997,95.860001,87.529999,90.639999,69.699860,516168000 2008-10-23,90.290001,92.449997,85.809998,91.690002,70.507286,634666400 2008-10-24,84.059998,89.919998,84.000000,87.040001,66.931587,545812600 2008-10-27,85.970001,89.510002,83.699997,83.949997,64.555435,397288600 2008-10-28,87.339996,94.239998,84.529999,93.760002,72.099091,639939500 2008-10-29,93.769997,97.169998,92.099998,93.080002,71.576187,531270100 2008-10-30,95.779999,96.540001,92.900002,96.300003,74.052299,414582100 2008-10-31,95.080002,98.570000,94.480003,96.830002,74.459824,411394000 2008-11-03,96.779999,97.690002,95.949997,97.110001,74.675156,205419400 2008-11-04,99.059998,100.860001,96.709999,100.410004,77.212784,346793400 2008-11-05,99.199997,100.709999,95.000000,96.190002,73.967705,387844100 2008-11-06,94.459999,95.440002,90.059998,90.860001,69.869072,477721900 2008-11-07,91.650002,94.000000,90.500000,93.860001,72.175987,380391000 2008-11-10,95.209999,95.529999,90.919998,92.629997,71.230133,301773000 2008-11-11,90.760002,92.139999,88.650002,89.769997,69.030884,418498200 2008-11-12,88.230003,88.949997,85.120003,85.820000,65.993416,454330600 2008-11-13,86.129997,91.730003,82.089996,91.169998,70.107422,753141900 2008-11-14,89.410004,92.059998,86.519997,86.620003,66.608612,540352300 2008-11-17,86.379997,88.559998,85.160004,85.470001,65.724266,415254900 2008-11-18,85.150002,87.220001,82.910004,87.080002,66.962326,523811800 2008-11-19,85.910004,86.870003,80.919998,81.500000,62.671467,558327600 2008-11-20,80.129997,82.510002,75.050003,75.449997,58.019138,814180400 2008-11-21,77.459999,80.900002,74.339996,79.519997,61.148895,718536500 2008-11-24,81.919998,86.989998,80.360001,85.029999,65.385941,523305300 2008-11-25,87.300003,87.510002,83.820000,85.660004,65.870369,454112400 2008-11-26,84.300003,89.190002,84.239998,88.970001,68.415688,370134200 2008-11-28,88.629997,90.129997,88.480003,90.089996,69.276932,118308100 2008-12-01,87.510002,87.550003,81.860001,82.110001,63.140518,369927100 2008-12-02,83.470001,85.489998,82.040001,85.269997,65.570488,469508400 2008-12-03,83.400002,87.830002,83.139999,87.320000,67.146896,519863500 2008-12-04,86.059998,88.050003,83.739998,85.300003,65.593536,444173800 2008-12-05,83.650002,88.419998,82.239998,87.930000,67.615982,471905300 2008-12-08,90.339996,92.379997,88.080002,91.000000,69.976700,412859300 2008-12-09,90.370003,92.129997,88.980003,89.500000,68.823273,370790000 2008-12-10,90.320000,91.360001,89.000000,90.110001,69.292313,396187400 2008-12-11,89.540001,91.000000,87.370003,87.940002,67.623642,365061000 2008-12-12,85.550003,89.070000,85.199997,88.989998,68.431084,415060400 2008-12-15,89.019997,89.150002,86.290001,87.750000,67.477547,256694200 2008-12-16,91.879997,92.019997,88.180000,91.879997,70.653397,377699500 2008-12-17,90.839996,92.430000,90.059998,90.989998,69.969017,281819800 2008-12-18,91.400002,91.669998,88.209999,89.290001,68.661766,374673300 2008-12-19,89.099998,90.620003,88.089996,88.190002,68.366417,301451300 2008-12-22,88.580002,88.669998,85.489998,87.059998,67.490395,243759500 2008-12-23,87.529999,87.930000,85.800003,86.160004,66.792755,221625200 2008-12-24,86.449997,86.870003,86.000000,86.660004,67.180305,62061600 2008-12-26,87.239998,87.300003,86.500000,87.160004,67.567940,74767700 2008-12-29,87.239998,87.330002,85.599998,86.910004,67.374123,127795900 2008-12-30,87.510002,89.050003,86.879997,88.970001,68.971077,168256300 2008-12-31,89.080002,90.970001,88.870003,90.239998,69.955612,193987200 2009-01-02,90.440002,93.440002,89.849998,92.959999,72.064209,227566300 2009-01-05,92.629997,93.660004,91.889999,92.849998,71.978905,240349700 2009-01-06,93.639999,94.449997,92.680000,93.470001,72.459549,328260900 2009-01-07,92.000000,92.260002,90.199997,90.669998,70.288963,280899200 2009-01-08,90.160004,91.089996,89.669998,91.040001,70.575775,263834400 2009-01-09,91.160004,91.320000,85.360001,89.089996,69.064117,330953600 2009-01-12,88.839996,88.910004,86.410004,86.949997,67.405151,277858500 2009-01-13,86.730003,87.879997,86.199997,87.110001,67.529160,356432300 2009-01-14,85.540001,85.750000,83.160004,84.370003,65.405075,435491600 2009-01-15,84.120003,85.250000,81.720001,84.400002,65.428307,532647300 2009-01-16,85.860001,85.989998,83.050003,85.059998,65.939972,399237200 2009-01-20,84.230003,85.059998,80.050003,80.570000,62.459236,419855200 2009-01-21,81.940002,84.239998,80.470001,84.050003,65.156998,364360700 2009-01-22,82.419998,84.040001,81.169998,82.750000,64.149231,427940300 2009-01-23,80.900002,83.989998,80.570000,83.110001,64.428307,386800600 2009-01-26,83.589996,85.360001,82.809998,83.680000,64.870193,317978800 2009-01-27,84.129997,85.150002,83.300003,84.529999,65.529099,273789700 2009-01-28,86.400002,87.949997,86.070000,87.389999,67.746223,330007000 2009-01-29,86.110001,87.489998,84.470001,84.550003,65.544640,294392500 2009-01-30,84.980003,85.400002,82.209999,82.830002,64.211250,383383600 2009-02-02,81.570000,83.180000,81.309998,82.580002,64.017441,288233300 2009-02-03,83.099998,84.360001,82.220001,83.739998,64.916710,278385800 2009-02-04,84.300003,85.370003,83.040001,83.330002,64.598877,322989300 2009-02-05,82.699997,85.290001,77.730003,84.570000,65.560104,417679400 2009-02-06,84.860001,87.339996,84.680000,86.980003,67.428391,366101700 2009-02-09,86.959999,87.739998,86.320000,87.099998,67.521400,240075200 2009-02-10,86.269997,87.029999,82.449997,83.110001,64.428307,536212800 2009-02-11,83.449997,84.050003,82.400002,83.599998,64.808159,324442500 2009-02-12,82.169998,83.820000,81.050003,83.660004,64.854675,469302200 2009-02-13,83.550003,84.239998,82.739998,82.760002,64.156975,293998400 2009-02-17,80.160004,82.959999,79.169998,79.220001,61.412697,478910100 2009-02-18,79.790001,79.940002,78.279999,79.029999,61.265411,362964800 2009-02-19,79.839996,80.150002,78.019997,78.180000,60.606514,316867500 2009-02-20,76.730003,78.339996,75.769997,77.419998,60.017307,477176600 2009-02-23,78.269997,78.269997,74.589996,74.650002,57.869957,379641400 2009-02-24,75.290001,77.949997,74.699997,77.480003,60.063831,426260900 2009-02-25,77.139999,78.419998,75.629997,76.870003,59.590988,461985800 2009-02-26,77.820000,79.669998,75.529999,75.620003,58.621906,363353900 2009-02-27,74.010002,75.690002,73.809998,73.930000,57.311802,470510900 2009-03-02,72.519997,73.919998,70.370003,70.599998,54.730347,426452600 2009-03-03,71.610001,71.699997,69.639999,70.070000,54.319466,443761000 2009-03-04,71.230003,72.870003,70.070000,71.730003,55.606346,462753100 2009-03-05,70.099998,71.730003,68.169998,68.800003,53.334961,485549400 2009-03-06,69.400002,70.449997,67.099998,68.919998,53.427963,490470000 2009-03-09,67.949997,70.000000,67.730003,68.110001,52.800053,379905300 2009-03-10,69.510002,72.370003,69.370003,72.169998,55.947430,406227900 2009-03-11,73.000000,73.750000,71.830002,72.639999,56.311787,356648300 2009-03-12,72.620003,75.750000,71.970001,75.500000,58.528893,409702700 2009-03-13,76.010002,76.980003,74.730003,76.089996,58.986256,337474700 2009-03-16,76.959999,77.970001,75.809998,75.860001,58.807972,360644900 2009-03-17,76.070000,78.360001,75.449997,78.180000,60.606514,356814300 2009-03-18,77.809998,80.900002,77.070000,79.930000,61.963100,473273200 2009-03-19,80.930000,81.000000,78.690002,78.940002,61.195667,428520400 2009-03-20,78.760002,78.910004,76.529999,76.709999,59.892532,371078200 2009-03-23,78.739998,82.290001,78.309998,82.220001,64.194565,419933300 2009-03-24,81.239998,82.360001,80.510002,80.599998,62.929733,330271000 2009-03-25,81.230003,82.699997,79.059998,81.449997,63.593403,441775100 2009-03-26,82.250000,83.300003,81.320000,83.110001,64.889458,422025200 2009-03-27,82.050003,82.529999,81.309998,81.610001,63.718307,322332300 2009-03-30,79.800003,79.870003,77.959999,78.790001,61.516556,324108500 2009-03-31,79.559998,81.080002,79.050003,79.519997,62.086525,364238300 2009-04-01,78.529999,81.419998,78.330002,81.059998,63.288906,377018300 2009-04-02,83.080002,84.610001,81.129997,83.430000,65.139290,476230700 2009-04-03,83.489998,84.279999,82.669998,84.260002,65.787331,284646300 2009-04-06,83.339996,84.279999,82.290001,83.599998,65.272011,264866600 2009-04-07,82.250000,82.650002,81.510002,81.650002,63.749557,258947800 2009-04-08,82.059998,82.940002,81.540001,82.529999,64.436615,230402800 2009-04-09,84.669998,85.820000,84.330002,85.809998,66.997528,269653500 2009-04-13,84.919998,86.540001,84.580002,85.830002,67.013123,224847500 2009-04-14,85.029999,85.760002,84.080002,84.349998,65.857597,276598800 2009-04-15,83.839996,85.419998,83.610001,85.250000,66.560257,250726100 2009-04-16,85.930000,87.150002,84.769997,86.500000,67.536247,335202900 2009-04-17,86.830002,87.650002,86.139999,87.080002,67.989090,262649000 2009-04-20,85.540001,87.050003,83.339996,83.430000,65.139290,293690100 2009-04-21,82.820000,85.129997,82.750000,85.059998,66.411949,114090900 2009-04-22,84.290001,86.339996,84.070000,84.540001,66.005936,340395200 2009-04-23,84.709999,85.419998,83.629997,85.370003,66.653992,324903700 2009-04-24,86.029999,87.309998,85.690002,86.660004,67.661148,287703000 2009-04-27,85.680000,87.010002,85.540001,85.839996,67.020950,289581600 2009-04-28,84.970001,86.589996,84.760002,85.570000,66.810104,247926300 2009-04-29,86.519997,88.360001,86.300003,87.389999,68.231117,311505700 2009-04-30,88.550003,89.019997,86.919998,87.419998,68.254555,301419800 2009-05-01,87.440002,88.209999,86.720001,87.889999,68.621490,236110300 2009-05-04,88.550003,90.940002,88.379997,90.879997,70.955978,287120000 2009-05-05,90.570000,90.930000,89.839996,90.570000,70.713982,243036300 2009-05-06,91.680000,92.199997,90.610001,92.139999,71.939789,291941000 2009-05-07,93.010002,93.150002,90.279999,90.860001,70.940399,317728000 2009-05-08,92.029999,93.220001,91.440002,92.980003,72.595657,299081700 2009-05-11,91.699997,92.110001,91.040001,91.239998,71.237076,247923600 2009-05-12,91.629997,91.830002,89.849998,90.970001,71.026260,282431300 2009-05-13,89.739998,90.010002,88.500000,88.680000,69.238304,269619100 2009-05-14,88.720001,90.120003,88.500000,89.440002,69.831726,260098700 2009-05-15,89.370003,90.000000,88.150002,88.709999,69.261742,271502700 2009-05-18,89.550003,91.339996,88.570000,91.230003,71.229279,241447400 2009-05-19,91.180000,91.970001,90.809998,91.120003,71.143387,206102200 2009-05-20,91.949997,92.800003,90.410004,90.510002,70.667114,285722200 2009-05-21,89.459999,89.800003,88.260002,89.209999,69.652130,258988400 2009-05-22,89.459999,90.000000,88.680000,89.019997,69.503784,166811900 2009-05-26,88.360001,91.559998,88.320000,91.300003,71.283951,236318500 2009-05-27,91.440002,91.750000,89.529999,89.669998,70.011276,246015800 2009-05-28,90.459999,91.339996,89.099998,90.919998,70.987236,289095000 2009-05-29,91.419998,93.699997,90.680000,92.529999,72.244255,258641500 2009-06-01,93.669998,95.169998,93.430000,94.769997,73.993179,276246800 2009-06-02,94.400002,95.370003,94.230003,94.849998,74.055679,230874500 2009-06-03,94.040001,94.129997,92.760002,93.650002,73.118759,235310500 2009-06-04,94.000000,94.669998,93.300003,94.529999,73.805832,210102300 2009-06-05,95.489998,95.669998,93.800003,94.550003,73.821404,284257900 2009-06-08,93.839996,95.099998,93.040001,94.160004,73.516907,238565100 2009-06-09,94.690002,95.139999,94.019997,94.639999,73.891678,225125500 2009-06-10,95.480003,95.489998,93.190002,94.400002,73.704315,296100400 2009-06-11,94.580002,96.110001,94.559998,94.820000,74.032211,275414200 2009-06-12,94.400002,95.139999,94.000000,95.080002,74.235222,184361800 2009-06-15,93.959999,94.019997,92.400002,92.900002,72.533150,224190500 2009-06-16,93.230003,93.290001,91.580002,91.639999,71.549393,227319000 2009-06-17,91.599998,92.330002,90.830002,91.550003,71.479134,223445200 2009-06-18,91.690002,92.669998,91.250000,92.220001,72.002228,211725100 2009-06-19,92.580002,92.699997,91.519997,92.040001,72.267616,215655600 2009-06-22,91.139999,91.190002,89.250000,89.279999,70.100525,251913600 2009-06-23,89.470001,89.879997,88.849998,89.349998,70.155518,188309800 2009-06-24,90.160004,91.080002,89.599998,90.120003,70.760094,211577700 2009-06-25,89.669998,92.169998,89.570000,92.080002,72.299026,279411000 2009-06-26,91.769997,92.239998,91.269997,91.839996,72.110596,167579000 2009-06-29,92.110001,92.820000,91.599998,92.699997,72.785828,168481300 2009-06-30,92.720001,93.059998,91.269997,91.949997,72.196945,228888200 2009-07-01,92.339996,93.230003,92.209999,92.330002,72.495316,173041100 2009-07-02,91.129997,92.360001,89.760002,89.809998,70.516693,212309900 2009-07-06,88.940002,89.930000,88.660004,89.800003,70.508804,174499600 2009-07-07,89.709999,89.820000,88.000000,88.059998,69.142616,197088900 2009-07-08,88.589996,88.800003,87.000000,88.000000,69.095505,248050500 2009-07-09,88.610001,88.900002,87.910004,88.169998,69.228989,163777600 2009-07-10,87.699997,88.489998,87.349998,87.959999,69.064125,173520300 2009-07-13,88.309998,90.169998,87.589996,90.099998,70.744377,217413500 2009-07-14,90.379997,90.690002,89.730003,90.610001,71.144821,181487400 2009-07-15,91.809998,93.510002,90.680000,93.260002,73.225540,220877900 2009-07-16,93.000000,94.510002,92.820000,93.110001,73.107765,231174500 2009-07-17,94.059998,94.320000,93.540001,94.129997,73.908630,138561700 2009-07-20,94.680000,95.290001,94.190002,95.129997,74.693825,164179400 2009-07-21,95.870003,95.900002,94.419998,95.570000,75.039284,217718300 2009-07-22,94.959999,96.129997,94.889999,95.550003,75.023613,196068100 2009-07-23,95.610001,98.080002,95.529999,97.660004,76.680313,258795500 2009-07-24,97.199997,98.139999,96.690002,98.059998,76.994400,154003100 2009-07-27,97.879997,98.400002,97.339996,98.349998,77.222061,159259400 2009-07-28,97.660004,98.370003,97.059998,97.889999,76.860916,186685200 2009-07-29,97.440002,98.089996,96.980003,97.650002,76.672447,194399300 2009-07-30,98.830002,99.830002,98.599998,98.669998,77.473343,225575400 2009-07-31,98.650002,99.470001,98.379997,98.809998,77.583244,207358000 2009-08-03,99.849998,100.529999,99.309998,100.440002,78.863106,175776900 2009-08-04,99.989998,100.839996,99.779999,100.699997,79.067245,176714600 2009-08-05,100.769997,100.860001,99.580002,100.410004,78.839561,184726400 2009-08-06,100.870003,101.019997,99.419998,99.889999,78.431244,193203800 2009-08-07,100.940002,102.029999,100.389999,101.199997,79.459824,220640900 2009-08-10,100.739998,101.220001,100.269997,100.989998,79.294952,130898700 2009-08-11,100.540001,100.610001,99.459999,99.730003,78.305634,157301000 2009-08-12,99.559998,101.559998,99.510002,100.800003,79.145775,219052400 2009-08-13,101.260002,101.610001,100.260002,101.570000,79.750320,176449500 2009-08-14,101.519997,101.599998,99.699997,100.790001,79.137932,199616100 2009-08-17,98.849998,98.949997,98.110001,98.309998,77.190674,237667500 2009-08-18,98.529999,99.440002,98.349998,99.089996,77.803108,173461500 2009-08-19,98.309998,100.300003,98.209999,99.959999,78.486221,192812800 2009-08-20,100.089996,101.220001,99.870003,100.989998,79.294952,174131300 2009-08-21,101.820000,103.129997,101.620003,102.970001,80.849586,224605000 2009-08-24,103.389999,103.949997,102.589996,102.959999,80.841743,191279000 2009-08-25,103.370003,104.260002,102.940002,103.160004,80.998756,215310600 2009-08-26,102.839996,103.639999,102.489998,103.169998,81.006630,194620700 2009-08-27,103.110001,103.720001,101.940002,103.400002,81.187233,196230100 2009-08-28,104.230003,104.349998,102.669998,103.379997,81.171547,147024400 2009-08-31,102.370003,102.580002,101.790001,102.459999,80.449150,176051600 2009-09-01,101.949997,103.239998,99.989998,100.199997,78.674652,321276800 2009-09-02,99.779999,100.440002,99.570000,99.820000,78.376297,171805000 2009-09-03,100.400002,100.769997,99.589996,100.650002,79.028015,143572300 2009-09-04,100.849998,102.089996,100.550003,102.059998,80.135078,142687900 2009-09-08,103.000000,103.050003,102.389999,102.940002,80.826027,132909100 2009-09-09,103.120003,104.080002,102.800003,103.730003,81.446350,154612500 2009-09-10,103.800003,104.860001,103.220001,104.790001,82.278633,162902400 2009-09-11,104.989998,105.300003,104.279999,104.769997,82.262901,152360100 2009-09-14,103.879997,105.459999,103.150002,105.279999,82.663361,149593800 2009-09-15,105.449997,106.110001,104.760002,105.720001,83.008835,196795900 2009-09-16,106.099998,107.339996,105.730003,107.320000,84.265091,206406300 2009-09-17,107.169998,108.059998,106.570000,107.160004,84.139488,229170900 2009-09-18,107.150002,107.160004,106.360001,106.720001,84.193123,153799100 2009-09-21,105.889999,107.000000,105.660004,106.449997,83.980118,151892000 2009-09-22,107.080002,107.370003,106.599998,107.070000,84.469261,143126700 2009-09-23,107.320000,108.029999,105.989998,106.180000,83.767120,225947400 2009-09-24,106.410004,106.639999,104.550003,105.010002,82.844063,228636800 2009-09-25,104.779999,105.360001,104.089996,104.449997,82.402290,204059000 2009-09-28,104.849998,106.550003,104.830002,106.320000,83.877571,118285800 2009-09-29,106.510002,107.019997,105.779999,106.000000,83.625130,133733900 2009-09-30,106.360001,106.459999,104.620003,105.589996,83.301651,254383000 2009-10-01,103.000000,105.730003,102.949997,102.970001,81.234680,281840600 2009-10-02,102.019997,103.099998,101.989998,102.489998,80.856033,224748800 2009-10-05,102.900002,104.320000,102.599998,104.019997,82.063087,149875000 2009-10-06,104.769997,106.110001,104.709999,105.510002,83.238533,202491100 2009-10-07,105.269997,105.910004,105.070000,105.800003,83.467331,159200300 2009-10-08,106.550003,107.169998,105.849998,106.610001,84.106346,183305800 2009-10-09,106.639999,107.260002,106.360001,107.260002,84.619164,135008300 2009-10-12,107.760002,108.089996,107.279999,107.680000,84.950493,118031000 2009-10-13,107.389999,107.709999,106.760002,107.459999,84.776955,157692700 2009-10-14,108.720001,109.419998,107.419998,109.309998,86.236443,191421600 2009-10-15,108.779999,109.709999,108.730003,109.709999,86.551987,173873600 2009-10-16,108.800003,109.269997,108.230003,108.889999,85.905075,192069400 2009-10-19,109.070000,110.129997,108.730003,109.790001,86.615128,159530400 2009-10-20,109.949997,109.989998,108.680000,109.209999,86.157547,180921100 2009-10-21,109.040001,110.309998,108.150002,108.230003,85.384377,225379300 2009-10-22,108.190002,109.680000,107.500000,109.330002,86.252220,238444000 2009-10-23,109.690002,109.760002,107.629997,108.080002,85.266052,240033200 2009-10-26,108.199997,109.309998,106.610001,106.910004,84.343018,242028200 2009-10-27,107.029999,107.389999,106.160004,106.419998,83.956421,253266300 2009-10-28,106.150002,106.480003,104.349998,104.410004,82.370728,248821400 2009-10-29,105.190002,106.860001,104.940002,106.650002,84.137917,198110600 2009-10-30,106.300003,106.620003,103.440002,103.559998,81.700157,325608100 2009-11-02,104.129997,105.410004,103.080002,104.320000,82.299736,254222900 2009-11-03,103.739998,104.800003,103.540001,104.650002,82.560081,228362600 2009-11-04,105.510002,106.330002,104.650002,104.919998,82.773094,247996700 2009-11-05,105.660004,106.879997,105.440002,106.849998,84.295677,180015300 2009-11-06,106.260002,107.400002,106.050003,107.129997,84.516586,170954100 2009-11-09,107.949997,109.629997,107.870003,109.570000,86.441559,159495700 2009-11-10,109.309998,109.930000,108.970001,109.589996,86.457336,171899800 2009-11-11,110.309998,110.820000,109.620003,110.150002,86.899132,169466200 2009-11-12,110.000000,110.570000,108.750000,109.029999,86.015526,157144500 2009-11-13,109.309998,110.089996,108.750000,109.620003,86.481010,150963000 2009-11-16,110.379997,111.690002,110.320000,111.209999,87.735367,210922200 2009-11-17,110.919998,111.389999,110.500000,111.339996,87.837921,147134100 2009-11-18,111.260002,111.430000,110.570000,111.269997,87.782715,156486800 2009-11-19,110.510002,111.309998,109.129997,109.820000,86.638741,208734600 2009-11-20,109.250000,109.760002,109.010002,109.430000,86.331100,134196000 2009-11-23,110.720001,111.739998,110.599998,110.820000,87.427689,148010200 2009-11-24,111.000000,111.199997,110.010002,110.989998,87.561836,138420100 2009-11-25,111.169998,111.500000,110.820000,111.379997,87.869499,109564800 2009-11-27,108.400002,110.320000,108.290001,109.570000,86.441559,126001800 2009-11-30,109.480003,110.199997,108.120003,109.940002,86.733437,160874800 2009-12-01,110.919998,111.660004,110.730003,111.300003,87.806396,159613700 2009-12-02,111.279999,112.010002,110.919998,111.250000,87.766922,132315100 2009-12-03,111.550003,112.180000,110.290001,110.379997,87.080582,167324900 2009-12-04,111.839996,112.379997,110.040001,111.010002,87.577606,274907800 2009-12-07,110.910004,111.529999,110.489998,110.839996,87.443459,127973800 2009-12-08,110.040001,110.769997,109.269997,109.610001,86.473122,169863700 2009-12-09,109.580002,110.180000,109.019997,110.019997,86.796555,155063400 2009-12-10,110.699997,111.120003,110.449997,110.639999,87.285721,138014600 2009-12-11,111.110001,111.360001,110.610001,111.110001,87.656471,124854000 2009-12-14,111.870003,112.000000,111.129997,111.870003,88.256050,107141500 2009-12-15,111.459999,111.919998,111.000000,111.349998,87.845825,120408800 2009-12-16,111.800003,112.129997,111.269997,111.519997,87.979919,155358200 2009-12-17,110.720001,110.930000,110.080002,110.180000,86.922775,183390100 2009-12-18,110.199997,110.300003,109.279999,110.209999,87.414543,174591200 2009-12-21,110.760002,111.699997,110.760002,111.330002,88.302849,118039600 2009-12-22,111.570000,111.970001,111.430000,111.730003,88.620163,91707500 2009-12-23,112.000000,112.110001,111.500000,111.949997,88.794640,111783100 2009-12-24,112.190002,112.599998,112.000000,112.480003,89.215012,39677500 2009-12-28,112.900002,112.989998,112.320000,112.720001,89.405380,87508500 2009-12-29,113.010002,113.029999,112.550003,112.559998,89.278488,80572500 2009-12-30,112.230003,112.650002,112.169998,112.519997,89.246742,73138400 2009-12-31,112.769997,112.800003,111.389999,111.440002,88.390144,90637900 2010-01-04,112.370003,113.389999,111.510002,113.330002,89.889198,118944600 2010-01-05,113.260002,113.680000,112.849998,113.629997,90.127167,111579900 2010-01-06,113.519997,113.989998,113.430000,113.709999,90.190620,116074400 2010-01-07,113.500000,114.330002,113.180000,114.190002,90.571320,131091100 2010-01-08,113.889999,114.620003,113.660004,114.570000,90.872757,126402800 2010-01-11,115.080002,115.129997,114.239998,114.730003,90.999664,106375700 2010-01-12,113.970001,114.209999,113.220001,113.660004,90.150986,163333500 2010-01-13,113.949997,114.940002,113.370003,114.620003,90.912407,161822000 2010-01-14,114.489998,115.139999,114.419998,114.930000,91.158295,115718800 2010-01-15,114.730003,114.839996,113.199997,113.639999,90.135117,212283100 2010-01-19,113.620003,115.129997,113.589996,115.059998,91.261383,139172700 2010-01-20,114.279999,114.449997,112.980003,113.889999,90.333405,216490200 2010-01-21,113.919998,114.269997,111.559998,111.699997,88.596344,344859600 2010-01-22,111.199997,111.739998,109.089996,109.209999,86.621422,345942400 2010-01-25,110.209999,110.410004,109.410004,109.769997,87.065552,186937500 2010-01-26,109.339996,110.470001,109.040001,109.309998,86.700699,211168800 2010-01-27,109.169998,110.080002,108.330002,109.830002,87.113159,271863600 2010-01-28,110.190002,110.250000,107.910004,108.570000,86.113747,316104000 2010-01-29,109.040001,109.800003,107.220001,107.389999,85.177803,310677600 2010-02-01,108.150002,109.070000,107.500000,109.059998,86.502403,187865000 2010-02-02,109.260002,110.589996,108.879997,110.379997,87.549385,216327900 2010-02-03,109.879997,110.480003,109.510002,109.830002,87.113159,172730700 2010-02-04,108.980003,109.029999,106.419998,106.440002,84.424332,356715700 2010-02-05,106.559998,106.879997,104.580002,106.660004,84.598824,493585800 2010-02-08,106.739998,107.330002,105.809998,105.889999,83.988075,224166900 2010-02-09,107.129997,108.150002,106.269997,107.220001,85.042969,337820500 2010-02-10,107.050003,107.599998,106.110001,107.010002,84.876442,240511500 2010-02-11,106.870003,108.250000,106.250000,108.129997,85.764755,223591600 2010-02-12,106.989998,108.099998,106.510002,108.040001,85.693390,304622100 2010-02-16,108.860001,109.849998,107.820000,109.739998,87.041763,159317500 2010-02-17,110.269997,110.410004,109.739998,110.260002,87.454239,168845100 2010-02-18,110.080002,111.139999,110.040001,110.910004,87.969749,193708600 2010-02-19,110.620003,111.570000,110.360001,111.139999,88.152191,222684900 2010-02-22,111.550003,111.580002,110.830002,111.160004,88.168053,132346900 2010-02-23,110.860001,111.199997,109.519997,109.809998,87.097267,207497000 2010-02-24,110.139999,111.000000,109.860001,110.820000,87.898384,176350700 2010-02-25,109.239998,110.750000,108.940002,110.669998,87.779404,259634700 2010-02-26,110.769997,111.120003,110.110001,110.739998,87.834923,173589300 2010-03-01,111.199997,112.000000,111.169998,111.889999,88.747078,147709700 2010-03-02,112.370003,112.739998,112.000000,112.199997,88.992950,160992400 2010-03-03,112.489998,112.970001,112.019997,112.300003,89.072266,150785000 2010-03-04,112.449997,112.800003,112.029999,112.639999,89.341911,135770400 2010-03-05,113.370003,114.339996,113.099998,114.250000,90.618927,176118800 2010-03-08,114.260002,114.519997,114.070000,114.269997,90.634811,114631200 2010-03-09,113.930000,114.989998,113.870003,114.459999,90.785484,154556700 2010-03-10,114.510002,115.279999,114.410004,114.970001,91.190018,186088800 2010-03-11,114.699997,115.480003,114.349998,115.449997,91.570732,160791100 2010-03-12,115.949997,115.970001,115.139999,115.459999,91.578682,162074800 2010-03-15,115.260002,115.570000,114.599998,115.489998,91.602455,146816800 2010-03-16,115.809998,116.519997,115.489998,116.410004,92.332176,168673000 2010-03-17,116.760002,117.480003,116.419998,117.099998,92.879425,177468100 2010-03-18,117.110001,117.269997,116.570000,117.040001,92.831863,196509100 2010-03-19,115.970001,117.290001,115.519997,115.970001,92.361946,226641100 2010-03-22,115.309998,116.800003,115.239998,116.589996,92.855751,184477800 2010-03-23,116.760002,117.510002,116.379997,117.410004,93.508804,182941600 2010-03-24,116.970001,117.430000,115.580002,116.839996,93.054832,196072600 2010-03-25,117.629997,118.169998,116.510002,116.650002,92.903534,223396300 2010-03-26,116.870003,117.419998,116.120003,116.580002,92.847794,205808500 2010-03-29,117.169998,117.529999,116.690002,117.320000,93.437126,134513500 2010-03-30,117.459999,117.830002,116.910004,117.400002,93.500870,145772500 2010-03-31,116.949997,117.519997,116.610001,117.000000,93.182281,161078700 2010-04-01,117.800003,118.250000,117.099998,117.800003,93.819427,161215200 2010-04-05,118.250000,118.839996,117.919998,118.760002,94.584007,105847600 2010-04-06,118.419998,119.250000,118.290001,119.040001,94.806999,110384200 2010-04-07,118.800003,119.360001,117.809998,118.360001,94.265411,184576300 2010-04-08,117.949997,118.970001,117.599998,118.769997,94.591949,158704000 2010-04-09,119.019997,119.599998,118.800003,119.550003,95.213181,133006500 2010-04-12,119.699997,120.050003,119.559998,119.739998,95.364502,110279000 2010-04-13,119.620003,120.040001,119.000000,119.830002,95.436180,125043600 2010-04-14,120.269997,121.190002,120.080002,121.190002,96.519341,161609000 2010-04-15,120.989998,121.570000,120.949997,121.290001,96.598961,144615300 2010-04-16,120.860001,121.290001,118.750000,119.360001,95.061867,366786700 2010-04-19,119.010002,119.930000,118.470001,119.809998,95.420258,217947800 2010-04-20,120.559998,120.980003,119.870003,120.879997,96.272438,157708000 2010-04-21,120.949997,121.230003,119.989998,120.660004,96.097229,192910100 2010-04-22,119.809998,121.169998,119.120003,121.019997,96.383911,115360300 2010-04-23,120.940002,121.860001,120.629997,121.809998,97.013107,177335500 2010-04-26,121.849998,122.120003,121.230003,121.349998,96.646744,143457300 2010-04-27,120.650002,121.339996,118.250000,118.480003,94.361015,355853300 2010-04-28,119.050003,119.680000,118.269997,119.379997,95.077751,300674100 2010-04-29,120.099998,121.110001,120.070000,120.860001,96.256470,193775000 2010-04-30,120.879997,121.010002,118.779999,118.809998,94.623825,270000900 2010-05-03,119.379997,120.680000,119.199997,120.349998,95.850296,182747900 2010-05-04,119.010002,119.029999,116.919998,117.519997,93.596413,360353400 2010-05-05,116.559998,117.800003,115.970001,116.820000,93.038956,328973200 2010-05-06,116.260002,117.000000,105.000000,112.940002,89.948784,647356600 2010-05-07,112.639999,113.769997,109.410004,111.260002,88.610771,637558800 2010-05-10,115.809998,116.650002,114.910004,116.160004,92.513275,396159600 2010-05-11,115.070000,117.360001,114.910004,115.830002,92.250458,317849800 2010-05-12,116.290001,117.620003,116.089996,117.449997,93.540680,235607100 2010-05-13,117.129997,117.680000,115.889999,115.989998,92.377899,234452500 2010-05-14,115.120003,115.330002,112.870003,113.889999,90.705391,345601400 2010-05-17,114.199997,114.519997,111.769997,113.949997,90.753159,325739800 2010-05-18,114.879997,115.220001,112.029999,112.400002,89.518707,360556800 2010-05-19,111.769997,112.769997,110.360001,111.760002,89.008987,394742700 2010-05-20,109.379997,109.889999,107.470001,107.540001,85.648079,530418300 2010-05-21,105.910004,109.379997,105.360001,109.110001,86.898445,500909400 2010-05-24,108.519997,109.389999,107.610001,107.709999,85.783455,269823000 2010-05-25,105.110001,107.870003,104.379997,107.820000,85.871071,396505200 2010-05-26,108.480003,109.470001,106.849998,107.169998,85.353386,349719300 2010-05-27,109.190002,110.800003,108.779999,110.760002,88.212578,300870500 2010-05-28,110.639999,110.720001,108.849998,109.370003,87.105545,297933500 2010-06-01,108.349998,109.949997,107.370003,107.529999,85.640083,277909400 2010-06-02,108.080002,110.339996,107.510002,110.330002,87.870071,240243700 2010-06-03,110.650002,111.059998,109.580002,110.709999,88.172729,226618300 2010-06-04,108.610001,109.330002,106.459999,106.820000,85.074608,398475600 2010-06-07,107.199997,107.610001,105.410004,105.489998,84.015373,264609100 2010-06-08,105.570000,106.830002,104.650002,106.620003,84.915337,357774300 2010-06-09,107.239998,108.279999,105.599998,106.050003,84.461395,268023300 2010-06-10,107.860001,109.279999,106.040001,109.150002,86.930305,317890600 2010-06-11,108.190002,109.750000,108.120003,109.680000,87.352417,214128200 2010-06-14,110.519997,111.120003,109.400002,109.510002,87.217003,207196100 2010-06-15,110.279999,112.099998,110.089996,112.000000,89.200119,238268700 2010-06-16,111.419998,112.419998,111.199997,111.959999,89.168289,216374000 2010-06-17,112.279999,112.330002,111.050003,112.139999,89.311646,263185800 2010-06-18,111.830002,112.129997,111.370003,111.730003,89.408470,174006600 2010-06-21,113.120003,113.199997,110.790001,111.410004,89.152374,213140700 2010-06-22,111.410004,111.900002,109.410004,109.570000,87.679977,239355400 2010-06-23,109.639999,110.029999,108.480003,109.230003,87.407913,254639900 2010-06-24,108.690002,108.830002,107.139999,107.419998,85.959518,268523600 2010-06-25,107.739998,108.419998,106.769997,107.870003,86.319618,238726500 2010-06-28,108.029999,108.320000,107.139999,107.529999,86.047531,169218600 2010-06-29,106.019997,107.510002,103.550003,104.209999,83.390816,373649500 2010-06-30,103.919998,104.879997,102.879997,103.220001,82.598595,284101700 2010-07-01,103.150002,103.489998,101.129997,102.760002,82.230507,382924800 2010-07-02,103.110001,103.419998,101.620003,102.199997,81.782356,233385200 2010-07-06,103.639999,104.370003,101.879997,102.870003,82.318520,256935300 2010-07-07,103.129997,106.239998,103.019997,106.110001,84.911217,253769400 2010-07-08,107.000000,107.279999,105.910004,107.160004,85.751465,210842100 2010-07-09,107.129997,107.970001,106.930000,107.959999,86.391640,144999900 2010-07-12,107.599998,108.239998,107.150002,108.029999,86.447662,131283600 2010-07-13,109.150002,110.089996,108.930000,109.660004,87.752029,213025900 2010-07-14,109.309998,110.080002,108.860001,109.650002,87.743980,184426800 2010-07-15,109.610001,110.059998,108.169998,109.680000,87.768013,232337900 2010-07-16,109.089996,109.209999,106.449997,106.660004,85.351349,282693400 2010-07-19,107.050003,107.629997,106.220001,107.290001,85.855499,186709000 2010-07-20,105.870003,108.559998,105.820000,108.480003,86.807732,258162400 2010-07-21,109.040001,109.070000,106.629997,107.070000,85.679428,264527000 2010-07-22,108.339996,109.940002,108.330002,109.459999,87.591965,274781300 2010-07-23,109.239998,110.570000,108.930000,110.410004,88.352196,222020800 2010-07-26,110.599998,111.669998,110.290001,111.559998,89.272415,184445700 2010-07-27,112.169998,112.290001,111.110001,111.550003,89.264435,204855600 2010-07-28,111.320000,111.660004,110.459999,110.830002,88.688255,163056200 2010-07-29,111.519997,111.820000,109.410004,110.290001,88.256134,220149100 2010-07-30,109.169998,110.860001,108.980003,110.269997,88.240135,220070600 2010-08-02,111.989998,112.940002,111.540001,112.760002,90.232689,188263200 2010-08-03,112.480003,112.769997,111.849998,112.220001,89.800575,146657300 2010-08-04,112.529999,113.110001,112.160004,112.970001,90.400719,158171700 2010-08-05,112.250000,112.910004,112.080002,112.849998,90.304695,140473800 2010-08-06,111.739998,112.570000,110.919998,112.389999,89.936577,239728300 2010-08-09,112.919998,113.180000,112.320000,112.989998,90.416756,120800400 2010-08-10,112.029999,112.980003,111.370003,112.379997,89.928612,242916300 2010-08-11,110.650002,110.690002,109.120003,109.300003,87.463936,273406900 2010-08-12,107.650002,109.019997,107.599998,108.629997,86.927765,239542600 2010-08-13,108.290001,108.959999,108.180000,108.309998,86.671730,158698500 2010-08-16,107.570000,108.610001,107.180000,108.260002,86.631714,147895300 2010-08-17,109.190002,110.389999,108.879997,109.589996,87.695992,172270300 2010-08-18,109.540001,110.379997,108.910004,109.790001,87.856041,182922100 2010-08-19,109.220001,109.489998,107.430000,107.879997,86.327629,265847600 2010-08-20,107.559998,107.940002,106.750000,107.529999,86.047531,209714200 2010-08-23,108.040001,108.570000,107.070000,107.120003,85.719452,163490300 2010-08-24,105.949997,106.389999,104.970001,105.529999,84.447098,280677800 2010-08-25,104.949997,106.339996,104.290001,105.940002,84.775215,272234800 2010-08-26,106.440002,106.580002,104.879997,105.230003,84.207031,224439500 2010-08-27,105.889999,106.970001,104.309998,106.860001,85.511398,272649000 2010-08-30,106.580002,106.910004,105.300003,105.309998,84.271065,167238600 2010-08-31,104.919998,105.980003,104.489998,105.309998,84.271065,273933100 2010-09-01,106.730003,108.610001,106.660004,108.459999,86.791756,256828100 2010-09-02,108.720001,109.489998,108.489998,109.470001,87.599983,156112200 2010-09-03,110.540001,110.989998,109.949997,110.889999,88.736275,212197300 2010-09-07,110.370003,110.510002,109.550003,109.639999,87.736015,141973700 2010-09-08,109.860001,110.849998,109.809998,110.410004,88.352196,149924400 2010-09-09,111.650002,111.680000,110.620003,110.919998,88.760269,147017900 2010-09-10,111.120003,111.610001,110.870003,111.480003,89.208405,127819000 2010-09-13,112.580002,112.949997,112.129997,112.720001,90.200668,178503500 2010-09-14,112.500000,113.290001,112.080002,112.650002,90.144653,209823600 2010-09-15,112.320000,113.209999,111.980003,113.080002,90.488747,168608400 2010-09-16,112.730003,113.120003,112.349998,113.050003,90.464745,199962900 2010-09-17,113.040001,113.150002,112.180000,112.489998,90.498528,195836900 2010-09-20,112.879997,114.459999,112.519997,114.209999,91.882271,214555200 2010-09-21,114.300003,114.839996,113.510002,113.980003,91.697250,268389100 2010-09-22,113.800003,114.440002,113.099998,113.419998,91.246742,191322400 2010-09-23,112.489998,113.669998,112.180000,112.500000,90.506584,202354300 2010-09-24,113.750000,114.900002,113.650002,114.820000,92.373024,209671800 2010-09-27,114.860001,114.989998,114.160004,114.269997,91.930557,128761800 2010-09-28,114.419998,115.040001,113.180000,114.669998,92.252357,209207500 2010-09-29,114.379997,114.910004,114.019997,114.470001,92.091461,179665800 2010-09-30,115.050003,115.790001,113.589996,114.129997,91.817917,287106700 2010-10-01,114.989998,115.120003,113.930000,114.610001,92.204079,174638700 2010-10-04,114.370003,114.849998,113.180000,113.750000,91.512230,166153200 2010-10-05,114.800003,116.320000,114.669998,116.040001,93.354523,229634100 2010-10-06,116.019997,116.330002,115.559998,116.029999,93.346466,148626600 2010-10-07,116.500000,116.529999,115.190002,115.889999,93.233864,164860000 2010-10-08,116.050003,116.860001,115.610001,116.540001,93.756767,177760100 2010-10-11,116.720001,116.970001,116.250000,116.650002,93.845276,103098300 2010-10-12,116.269997,117.349998,115.650002,117.010002,94.134895,182210000 2010-10-13,117.660004,118.550003,117.379997,117.919998,94.866989,194347200 2010-10-14,117.809998,118.010002,116.720001,117.459999,94.496918,217764300 2010-10-15,118.279999,118.349998,116.760002,117.699997,94.689995,243705000 2010-10-18,117.739998,118.669998,117.309998,118.279999,95.156616,141204800 2010-10-19,117.190002,117.849998,116.019997,116.730003,93.909630,280604700 2010-10-20,116.940002,118.440002,116.870003,117.870003,94.826775,200051800 2010-10-21,118.400002,119.089996,117.209999,118.129997,95.035942,221585500 2010-10-22,118.309998,118.529999,118.000000,118.349998,95.212921,108212400 2010-10-25,119.139999,119.760002,118.610001,118.699997,95.494476,151145700 2010-10-26,118.099998,118.839996,117.870003,118.720001,95.510597,158982900 2010-10-27,117.889999,118.510002,117.260002,118.379997,95.237045,190024000 2010-10-28,119.059998,119.110001,117.830002,118.400002,95.253174,168576000 2010-10-29,118.279999,118.720001,118.070000,118.489998,95.325562,144305500 2010-11-01,119.070000,119.750000,117.849998,118.529999,95.357742,174074800 2010-11-02,119.419998,119.750000,119.099998,119.470001,96.113960,158345900 2010-11-03,119.680000,120.019997,118.449997,119.949997,96.500092,226702800 2010-11-04,121.279999,122.320000,119.970001,122.260002,98.358566,215039400 2010-11-05,122.339996,122.919998,122.180000,122.720001,98.728607,180654100 2010-11-08,122.339996,122.690002,121.940002,122.489998,98.543579,156107100 2010-11-09,122.820000,122.949997,121.120003,121.610001,97.835617,186621600 2010-11-10,121.580002,122.160004,120.660004,122.099998,98.229790,221387400 2010-11-11,121.050003,121.820000,120.680000,121.639999,97.859764,158017600 2010-11-12,120.820000,121.349998,119.650002,120.199997,96.701271,239068800 2010-11-15,120.580002,121.050003,119.980003,120.029999,96.564507,163940800 2010-11-16,119.290001,119.489998,117.589996,118.160004,95.060059,299566200 2010-11-17,118.209999,118.709999,117.860001,118.220001,95.108337,172308900 2010-11-18,119.360001,120.389999,119.349998,119.959999,96.508186,197723700 2010-11-19,119.900002,120.339996,119.250000,120.290001,96.773659,156852900 2010-11-22,119.690002,120.239998,118.769997,120.190002,96.693245,181361000 2010-11-23,118.769997,119.019997,117.989998,118.449997,95.293365,222309000 2010-11-24,119.199997,120.230003,119.180000,120.199997,96.701271,140046100 2010-11-26,119.160004,119.809998,118.800003,118.800003,95.574936,76007800 2010-11-29,118.500000,119.480003,117.739998,119.160004,95.864594,223642300 2010-11-30,117.980003,119.169998,117.809998,118.489998,95.325562,233930700 2010-12-01,120.199997,121.239998,120.190002,121.010002,97.352921,221037200 2010-12-02,121.199997,122.650002,121.129997,122.559998,98.599869,191213600 2010-12-03,122.139999,123.029999,122.110001,122.889999,98.865372,151288900 2010-12-06,122.629997,123.040001,122.500000,122.760002,98.760788,103050500 2010-12-07,123.940002,124.010002,122.760002,122.830002,98.817093,206581000 2010-12-08,122.980003,123.379997,122.410004,123.279999,99.179115,138019200 2010-12-09,123.970001,124.019997,123.150002,123.760002,99.565300,123705100 2010-12-10,124.139999,124.599998,123.730003,124.480003,100.144539,117571700 2010-12-13,125.050003,125.199997,124.519997,124.559998,100.208893,133812700 2010-12-14,124.750000,125.230003,124.290001,124.669998,100.297379,147249600 2010-12-15,124.440002,124.930000,123.889999,124.099998,99.838806,160823100 2010-12-16,124.180000,124.910004,123.750000,124.820000,100.418053,185035200 2010-12-17,124.080002,124.459999,123.820000,124.300003,100.525627,141075300 2010-12-20,124.639999,124.900002,123.980003,124.599998,100.768242,119085500 2010-12-21,124.989998,125.470001,124.870003,125.389999,101.407150,94965500 2010-12-22,125.480003,125.820000,125.410004,125.779999,101.722542,78878100 2010-12-23,125.639999,125.779999,125.290001,125.599998,101.576973,70053700 2010-12-27,125.129997,125.769997,125.040001,125.650002,101.617416,58126000 2010-12-28,125.900002,125.949997,125.500000,125.830002,101.762993,55309100 2010-12-29,125.980003,126.199997,125.900002,125.919998,101.835793,58033100 2010-12-30,125.800003,126.129997,125.529999,125.720001,101.674004,76616900 2010-12-31,125.529999,125.870003,125.330002,125.750000,101.698311,91218900 2011-01-03,126.709999,127.599998,125.699997,127.050003,102.749664,138725200 2011-01-04,127.330002,127.370003,126.190002,126.980003,102.693047,137409700 2011-01-05,126.580002,127.720001,126.459999,127.639999,103.226814,133975300 2011-01-06,127.690002,127.830002,127.010002,127.389999,103.024582,122519000 2011-01-07,127.559998,127.769997,126.150002,127.139999,102.822456,156034600 2011-01-10,126.580002,127.160004,126.199997,126.980003,102.693047,122401700 2011-01-11,127.440002,127.739998,126.949997,127.430000,103.056976,110287000 2011-01-12,128.210007,128.720001,127.459999,128.580002,103.987022,107929200 2011-01-13,128.630005,128.690002,128.050003,128.369995,103.817169,129048400 2011-01-14,128.190002,129.330002,128.100006,129.300003,104.569305,117677900 2011-01-18,129.179993,129.639999,129.029999,129.520004,104.747208,114401300 2011-01-19,129.410004,129.539993,127.910004,128.250000,103.720123,151958400 2011-01-20,127.959999,128.399994,127.129997,128.080002,103.582634,175745700 2011-01-21,128.880005,129.169998,128.229996,128.369995,103.817169,151462900 2011-01-24,128.289993,129.250000,128.259995,129.100006,104.407562,113715500 2011-01-25,128.759995,129.279999,128.110001,129.169998,104.464149,167552200 2011-01-26,129.490005,130.050003,129.229996,129.669998,104.868523,141281500 2011-01-27,129.699997,130.210007,129.470001,129.990005,105.127335,123302700 2011-01-28,130.139999,130.350006,127.510002,127.720001,103.291504,295637300 2011-01-31,128.070007,128.779999,127.750000,128.679993,104.067863,149249200 2011-02-01,129.460007,130.970001,129.380005,130.740005,105.733864,167194300 2011-02-02,130.399994,130.839996,130.330002,130.490005,105.531685,118323600 2011-02-03,130.259995,130.979996,129.570007,130.779999,105.766235,145886700 2011-02-04,130.830002,131.199997,130.229996,131.149994,106.065437,134634800 2011-02-07,131.440002,132.399994,131.429993,131.970001,106.728615,112439100 2011-02-08,132.089996,132.639999,131.729996,132.570007,107.213875,99072800 2011-02-09,132.210007,132.630005,131.610001,132.270004,106.971230,146436700 2011-02-10,131.600006,132.470001,131.300003,132.320007,107.011711,162708500 2011-02-11,131.800003,133.279999,131.770004,133.110001,107.650574,137710300 2011-02-14,133.029999,133.539993,132.880005,133.429993,107.909363,101690700 2011-02-15,133.020004,133.220001,132.320007,133.009995,107.569717,119575400 2011-02-16,133.460007,134.009995,133.190002,133.850006,108.249031,130183500 2011-02-17,133.460007,134.429993,133.339996,134.250000,108.572540,109810500 2011-02-18,134.369995,134.690002,134.059998,134.529999,108.798988,130002400 2011-02-22,133.119995,134.559998,131.470001,131.830002,106.615387,233116400 2011-02-23,131.750000,132.070007,130.210007,131.020004,105.960342,227584000 2011-02-24,130.880005,131.440002,129.699997,130.929993,105.887535,260431400 2011-02-25,131.479996,132.410004,131.399994,132.330002,107.019745,141686900 2011-02-28,132.820007,133.320007,132.380005,133.149994,107.682930,141585500 2011-03-01,133.570007,133.690002,130.889999,130.929993,105.887535,258565500 2011-03-02,130.750000,131.820007,130.350006,131.210007,106.113960,200277400 2011-03-03,132.399994,133.619995,132.389999,133.470001,107.941734,176480100 2011-03-04,133.369995,133.630005,131.600006,132.470001,107.132980,277202300 2011-03-07,132.860001,133.160004,130.740005,131.429993,106.291924,216790400 2011-03-08,131.639999,133.000000,131.070007,132.580002,107.221985,174615000 2011-03-09,132.320007,132.800003,131.600006,132.389999,107.068260,153806000 2011-03-10,131.000000,131.179993,129.809998,129.940002,105.086899,301291800 2011-03-11,129.520004,131.309998,129.490005,130.839996,105.814751,225621800 2011-03-14,129.990005,130.479996,129.059998,130.050003,105.175873,234974100 2011-03-15,126.589996,129.330002,126.500000,128.559998,103.970825,359585400 2011-03-16,128.149994,128.570007,125.279999,126.180000,102.046059,468670300 2011-03-17,128.000000,128.389999,127.099998,127.849998,103.396622,254303700 2011-03-18,128.839996,128.880005,127.510002,127.760002,103.772697,230435400 2011-03-21,129.350006,130.009995,129.199997,129.740005,105.380989,153992600 2011-03-22,129.720001,129.889999,129.169998,129.289993,105.015442,129538600 2011-03-23,128.929993,130.000000,128.320007,129.660004,105.315964,148603100 2011-03-24,130.399994,131.089996,129.669998,130.899994,106.323181,159129800 2011-03-25,131.240005,131.869995,130.889999,131.300003,106.648064,155642800 2011-03-28,131.580002,131.919998,130.940002,130.979996,106.388115,109762400 2011-03-29,130.869995,131.899994,130.440002,131.860001,107.102928,129798800 2011-03-30,132.550003,133.160004,132.360001,132.770004,107.842041,135835000 2011-03-31,132.600006,132.960007,132.449997,132.589996,107.695862,132537100 2011-04-01,133.410004,133.770004,132.830002,133.149994,108.150696,153850100 2011-04-04,133.429993,133.669998,132.880005,133.259995,108.240051,100768900 2011-04-05,133.000000,133.830002,132.940002,133.240005,108.223831,120791500 2011-04-06,133.880005,134.000000,133.119995,133.660004,108.564957,120411600 2011-04-07,133.419998,133.979996,132.660004,133.320007,108.288795,170731500 2011-04-08,133.910004,133.990005,132.309998,132.860001,107.915154,147945400 2011-04-11,133.000000,133.449997,132.139999,132.460007,107.590279,121385400 2011-04-12,131.720001,131.979996,130.990005,131.470001,106.786156,161187400 2011-04-13,132.080002,132.179993,130.960007,131.460007,106.778023,162059000 2011-04-14,130.699997,131.759995,130.270004,131.559998,106.859245,161220400 2011-04-15,131.800003,132.369995,131.410004,132.039993,107.249115,170006700 2011-04-18,130.589996,132.029999,129.509995,130.559998,106.047012,210759300 2011-04-19,130.759995,131.350006,130.440002,131.309998,106.656189,124258800 2011-04-20,132.880005,133.389999,132.789993,133.100006,108.110115,156133800 2011-04-21,133.789993,133.839996,133.100006,133.779999,108.662445,135935400 2011-04-25,133.679993,133.860001,133.199997,133.639999,108.548721,65757100 2011-04-26,134.050003,135.059998,133.910004,134.789993,109.482803,146600000 2011-04-27,135.050003,135.869995,134.500000,135.669998,110.197586,143031000 2011-04-28,135.429993,136.289993,135.410004,136.110001,110.554955,124791100 2011-04-29,136.160004,136.570007,135.979996,136.429993,110.814903,115094100 2011-05-02,137.070007,137.179993,135.949997,136.220001,110.644325,126278700 2011-05-03,135.960007,136.190002,135.039993,135.729996,110.246346,138375000 2011-05-04,135.669998,135.729996,134.229996,134.830002,109.515297,182678500 2011-05-05,134.080002,134.949997,133.020004,133.610001,108.524361,226900000 2011-05-06,134.940002,135.630005,133.679993,134.199997,109.003555,222787200 2011-05-09,134.190002,135.110001,133.979996,134.720001,109.425949,114104500 2011-05-10,135.169998,136.110001,135.000000,135.869995,110.359993,114806900 2011-05-11,135.669998,135.690002,133.820007,134.440002,109.198524,193564200 2011-05-12,134.080002,135.360001,133.389999,135.080002,109.718376,171550700 2011-05-13,135.149994,135.339996,133.559998,134.039993,108.873627,157444900 2011-05-16,133.559998,134.610001,132.970001,133.190002,108.183235,141675400 2011-05-17,132.690002,133.350006,132.119995,133.169998,108.166977,192686200 2011-05-18,133.240005,134.500000,132.949997,134.360001,109.133560,135217900 2011-05-19,134.800003,135.029999,133.940002,134.679993,109.393433,119489500 2011-05-20,134.330002,134.679993,133.360001,133.610001,108.524361,182594900 2011-05-23,131.979996,132.720001,131.589996,132.059998,107.265366,168700000 2011-05-24,132.440002,132.729996,131.699997,131.949997,107.176018,147199600 2011-05-25,131.419998,132.940002,131.380005,132.389999,107.533409,151050100 2011-05-26,132.029999,133.240005,131.779999,133.000000,108.028877,164850000 2011-05-27,133.369995,133.869995,132.960007,133.509995,108.443108,120921900 2011-05-31,134.770004,134.919998,133.839996,134.899994,109.572166,164731200 2011-06-01,134.509995,134.919998,131.759995,131.869995,107.111031,233094300 2011-06-02,131.960007,132.240005,130.960007,131.729996,106.997322,200466800 2011-06-03,130.149994,131.419998,130.080002,130.419998,105.933258,234690200 2011-06-06,130.089996,130.360001,128.869995,129.039993,104.812363,179951200 2011-06-07,129.699997,130.070007,128.850006,128.960007,104.747406,161660500 2011-06-08,128.759995,129.190002,128.179993,128.419998,104.308784,198696400 2011-06-09,128.770004,129.929993,128.460007,129.399994,105.104767,160964400 2011-06-10,128.850006,128.929993,127.260002,127.599998,103.642746,238629400 2011-06-13,127.889999,128.240005,127.050003,127.699997,103.723961,207599800 2011-06-14,128.869995,129.770004,128.820007,129.320007,105.039810,160570400 2011-06-15,128.240005,129.300003,126.680000,127.019997,103.171646,300958000 2011-06-16,127.059998,127.970001,126.320000,127.300003,103.399055,308032800 2011-06-17,127.930000,127.940002,126.620003,127.050003,103.707603,233284900 2011-06-20,126.620003,127.970001,126.580002,127.699997,104.238197,159479000 2011-06-21,128.360001,129.699997,127.750000,129.449997,105.666672,193157300 2011-06-22,129.050003,129.809998,128.589996,128.669998,105.029984,176703000 2011-06-23,127.160004,128.639999,126.190002,128.300003,104.727959,334286500 2011-06-24,128.270004,128.369995,126.620003,126.809998,103.511711,226129300 2011-06-27,126.889999,128.429993,126.639999,127.940002,104.434105,168904700 2011-06-28,128.449997,129.630005,128.270004,129.610001,105.797295,165556300 2011-06-29,130.199997,130.929993,129.630005,130.720001,106.703362,244295500 2011-06-30,131.139999,132.179993,130.710007,131.970001,107.723686,223322700 2011-07-01,132.089996,134.100006,131.779999,133.919998,109.315437,202385700 2011-07-05,133.779999,134.080002,133.389999,133.809998,109.225616,165936000 2011-07-06,133.490005,134.139999,133.110001,133.970001,109.356255,143331600 2011-07-07,135.160004,135.699997,134.880005,135.360001,110.490875,170464200 2011-07-08,133.830002,135.360001,133.389999,134.399994,109.707222,194100500 2011-07-11,132.750000,133.179993,131.660004,131.970001,107.723686,195918600 2011-07-12,131.690002,132.779999,131.360001,131.399994,107.258400,214675700 2011-07-13,132.089996,133.220001,131.520004,131.839996,107.617607,204062600 2011-07-14,132.169998,132.779999,130.679993,130.929993,106.874771,226111800 2011-07-15,131.660004,131.869995,130.770004,131.690002,107.495125,220012800 2011-07-18,131.080002,131.279999,129.630005,130.610001,106.613564,196872100 2011-07-19,131.339996,132.889999,131.309998,132.729996,108.344055,166554900 2011-07-20,133.070007,133.149994,132.419998,132.649994,108.278732,137145400 2011-07-21,133.399994,134.820007,132.669998,134.490005,109.780716,245246300 2011-07-22,134.520004,134.720001,133.759995,134.580002,109.854172,126019400 2011-07-25,133.300003,134.490005,133.160004,133.830002,109.241966,136653800 2011-07-26,133.740005,133.960007,133.029999,133.330002,108.833817,131278200 2011-07-27,132.589996,132.630005,130.429993,130.600006,106.605377,249020100 2011-07-28,130.600006,131.770004,130.009995,130.220001,106.295219,207939900 2011-07-29,128.910004,130.550003,127.970001,129.330002,105.568695,307038400 2011-08-01,130.839996,130.960007,127.529999,128.779999,105.119766,325790900 2011-08-02,127.809998,128.500000,125.489998,125.489998,102.434219,346653800 2011-08-03,125.660004,126.309998,123.529999,126.169998,102.989311,370830800 2011-08-04,124.419998,124.620003,120.059998,120.260002,98.165123,520721800 2011-08-05,121.760002,122.070000,116.860001,120.080002,98.018173,655619200 2011-08-08,116.910004,120.120003,112.019997,112.260002,91.634949,702263900 2011-08-09,114.070000,117.639999,110.269997,117.480003,95.895905,717828700 2011-08-10,115.260002,116.279999,111.949997,112.290001,91.659409,662607400 2011-08-11,113.260002,118.919998,112.320000,117.330002,95.773453,487979700 2011-08-12,118.400002,119.209999,117.279999,118.120003,96.418282,313731600 2011-08-15,119.190002,120.739998,119.000000,120.620003,98.458992,258810600 2011-08-16,119.470001,120.690002,118.309998,119.589996,97.618233,294095200 2011-08-17,120.250000,121.199997,118.720001,119.669998,97.683517,238201100 2011-08-18,116.500000,119.709999,113.389999,114.510002,93.471535,512956300 2011-08-19,112.959999,115.879997,112.500000,112.639999,91.945145,428281300 2011-08-22,115.169998,115.230003,112.410004,112.730003,92.018585,275090600 2011-08-23,113.150002,116.570000,112.580002,116.440002,95.046944,331136600 2011-08-24,116.190002,118.239998,115.919998,118.080002,96.385696,246869700 2011-08-25,118.730003,119.400002,115.870003,116.279999,94.916351,312365400 2011-08-26,115.690002,118.510002,113.849998,117.970001,96.295853,314495900 2011-08-29,119.559998,121.430000,118.059998,121.360001,99.063034,190977200 2011-08-30,120.830002,122.430000,119.260002,121.680000,99.324242,241315700 2011-08-31,122.459999,123.510002,121.300003,122.220001,99.765015,301828400 2011-09-01,122.290001,123.400002,120.779999,120.940002,98.720207,254585900 2011-09-02,118.419998,120.870003,117.430000,117.849998,96.197914,255517200 2011-09-06,114.389999,117.160004,114.379997,116.989998,95.495888,285130500 2011-09-07,118.760002,120.339996,118.360001,120.290001,98.189606,209803200 2011-09-08,119.570000,120.940002,118.769997,119.040001,97.169289,250568200 2011-09-09,117.680000,119.059998,115.279999,115.919998,94.622505,380195100 2011-09-12,114.470001,116.760002,114.050003,116.669998,95.234703,305793500 2011-09-13,117.050003,118.180000,116.220001,117.739998,96.108116,272514700 2011-09-14,118.339996,120.800003,116.720001,119.370003,97.438652,319389500 2011-09-15,120.650002,121.470001,119.400002,121.430000,99.120201,326777200 2011-09-16,121.290001,121.970001,120.320000,121.519997,99.706810,284528300 2011-09-19,119.529999,120.930000,118.720001,120.309998,98.714020,241517000 2011-09-20,120.820000,121.989998,120.010002,120.169998,98.599159,218932200 2011-09-21,120.230003,120.599998,116.440002,116.629997,95.694572,316251300 2011-09-22,113.250000,114.209999,111.300003,112.860001,92.601326,513911300 2011-09-23,112.110001,114.160004,112.019997,113.540001,93.159279,307242500 2011-09-26,114.610001,116.400002,112.980003,116.239998,95.374603,260673700 2011-09-27,118.529999,119.559998,116.839996,117.540001,96.441261,311753900 2011-09-28,117.779999,118.489998,114.970001,115.139999,94.472046,286696800 2011-09-29,117.050003,117.629997,113.930000,116.050003,95.218689,298108900 2011-09-30,114.449997,115.449997,113.070000,113.150002,92.839272,288392300 2011-10-03,112.489998,113.949997,109.809998,109.930000,90.197250,365136800 2011-10-04,108.349998,112.580002,107.430000,112.339996,92.174675,459177500 2011-10-05,112.620003,114.720001,111.580002,114.419998,93.881294,284108000 2011-10-06,114.360001,116.660004,113.510002,116.489998,95.579720,257800800 2011-10-07,117.169998,117.250000,115.059998,115.709999,94.939735,312657900 2011-10-10,117.680000,119.629997,117.669998,119.580002,98.115059,230666300 2011-10-11,118.870003,120.040001,118.750000,119.699997,98.213478,209088000 2011-10-12,120.599998,122.139999,120.330002,120.750000,99.075027,281544900 2011-10-13,120.040001,120.870003,119.120003,120.510002,98.878136,212538800 2011-10-14,121.910004,122.599998,121.230003,122.570000,100.568329,211397600 2011-10-17,121.989998,122.550003,119.930000,120.230003,98.648369,202311600 2011-10-18,120.139999,123.500000,119.199997,122.580002,100.576553,318857900 2011-10-19,122.379997,123.080002,120.709999,121.129997,99.386826,226601300 2011-10-20,121.430000,122.099998,119.820000,121.660004,99.821663,262075600 2011-10-21,123.089996,124.120003,122.720001,123.970001,101.717033,278999400 2011-10-24,124.169998,125.800003,124.059998,125.489998,102.964180,203215600 2011-10-25,124.889999,124.949997,122.779999,123.050003,100.962181,268596800 2011-10-26,124.349998,124.769997,122.209999,124.300003,101.987778,289053800 2011-10-27,127.629997,129.419998,126.610001,128.630005,105.540558,393220200 2011-10-28,128.000000,128.850006,127.800003,128.600006,105.515945,225906500 2011-10-31,127.160004,128.619995,125.320000,125.500000,102.972374,228146700 2011-11-01,122.029999,123.510002,121.519997,122.000000,100.100655,416565800 2011-11-02,123.830002,124.400002,122.790001,123.989998,101.733459,244717600 2011-11-03,125.269997,126.500000,123.599998,126.250000,103.587753,291174800 2011-11-04,125.230003,125.699997,124.010002,125.480003,102.955994,249401600 2011-11-07,125.389999,126.389999,124.199997,126.260002,103.595978,196617200 2011-11-08,126.919998,128.020004,125.709999,127.879997,104.925201,224426300 2011-11-09,124.889999,125.800003,122.860001,123.160004,101.052429,337982000 2011-11-10,124.790001,124.940002,123.019997,124.320000,102.004211,231866500 2011-11-11,125.830002,126.989998,125.790001,126.660004,103.924156,189924400 2011-11-14,126.190002,127.449997,124.919998,125.459999,102.939575,159258300 2011-11-15,125.169998,126.750000,124.720001,126.080002,103.448288,184709400 2011-11-16,124.809998,126.339996,123.900002,124.080002,101.807274,235782500 2011-11-17,123.849998,124.160004,121.230003,122.110001,100.190910,331219600 2011-11-18,122.500000,122.750000,121.470001,121.980003,100.084229,215580400 2011-11-21,120.199997,120.349998,118.650002,119.660004,98.180702,229611600 2011-11-22,119.400002,120.099998,118.519997,119.190002,97.795059,216494900 2011-11-23,118.070000,119.190002,116.559998,116.559998,95.637146,224329100 2011-11-25,116.379997,117.699997,116.199997,116.339996,95.456627,99557000 2011-11-28,119.540001,120.180000,118.820000,119.709999,98.221725,210686000 2011-11-29,120.050003,121.000000,119.610001,120.050003,98.500687,199241500 2011-11-30,123.489998,125.220001,120.000000,124.989998,102.553932,324439500 2011-12-01,124.849998,125.639999,124.430000,124.970001,102.537544,176954800 2011-12-02,126.120003,126.500000,124.779999,124.860001,102.447266,221109700 2011-12-05,126.839996,127.180000,125.440002,126.220001,103.563164,225263900 2011-12-06,126.209999,127.110001,125.760002,126.260002,103.595978,178842100 2011-12-07,125.839996,127.260002,124.970001,126.730003,103.981606,237802500 2011-12-08,125.900002,126.180000,123.650002,123.949997,101.700630,240862800 2011-12-09,124.510002,126.370003,124.400002,126.050003,103.423660,209111400 2011-12-12,124.949997,124.970001,123.160004,124.209999,101.913948,215826100 2011-12-13,124.860001,125.570000,122.449997,123.050003,100.962181,245159800 2011-12-14,122.559998,123.029999,121.470001,121.739998,99.887329,238618800 2011-12-15,123.029999,123.199997,121.989998,122.180000,100.248352,199109200 2011-12-16,122.230003,122.949997,121.300003,121.589996,100.396973,220481400 2011-12-19,122.059998,122.320000,120.029999,120.290001,99.323578,183903000 2011-12-20,122.180000,124.139999,120.370003,123.930000,102.329117,225418100 2011-12-21,123.930000,124.360001,122.750000,124.169998,102.527275,194230900 2011-12-22,124.629997,125.400002,124.230003,125.269997,103.435524,119465400 2011-12-23,125.669998,126.430000,125.410004,126.389999,104.360336,92187200 2011-12-27,126.169998,126.820000,126.059998,126.489998,104.442917,86075700 2011-12-28,126.510002,126.529999,124.730003,124.830002,103.072227,119107100 2011-12-29,125.239998,126.250000,124.860001,126.120003,104.137398,123507200 2011-12-30,126.019997,126.330002,125.500000,125.500000,103.625473,95599000 2012-01-03,127.760002,128.380005,127.430000,127.500000,105.276878,193697900 2012-01-04,127.199997,127.809998,126.709999,127.699997,105.442001,127186500 2012-01-05,127.010002,128.229996,126.430000,128.039993,105.722740,173895000 2012-01-06,128.199997,128.220001,127.290001,127.709999,105.450241,148050000 2012-01-09,128.000000,128.179993,127.410004,128.020004,105.706230,99530200 2012-01-10,129.389999,129.649994,128.949997,129.130005,106.622765,115282000 2012-01-11,128.729996,129.369995,128.520004,129.199997,106.680542,111540700 2012-01-12,129.570007,129.699997,128.539993,129.509995,106.936523,118983700 2012-01-13,128.639999,129.050003,127.720001,128.839996,106.383301,179836200 2012-01-17,130.080002,130.320007,128.899994,129.339996,106.796150,132209200 2012-01-18,129.309998,130.839996,129.080002,130.770004,107.976921,163395200 2012-01-19,131.220001,131.570007,130.800003,131.460007,108.546654,126328900 2012-01-20,131.240005,131.949997,130.919998,131.949997,108.951233,138230200 2012-01-23,131.509995,132.250000,130.979996,131.610001,108.670494,129295800 2012-01-24,130.800003,131.500000,130.600006,131.460007,108.546654,103083300 2012-01-25,131.259995,132.869995,130.750000,132.559998,109.454895,198613200 2012-01-26,133.149994,133.399994,131.360001,131.880005,108.893433,184880500 2012-01-27,131.240005,132.050003,131.149994,131.820007,108.843887,135259100 2012-01-30,130.509995,131.440002,130.059998,131.369995,108.472343,147311800 2012-01-31,132.020004,132.179993,130.679993,131.320007,108.431046,157212000 2012-02-01,132.289993,133.139999,132.130005,132.470001,109.380608,166234500 2012-02-02,132.729996,133.020004,132.210007,132.679993,109.553978,113090400 2012-02-03,134.000000,134.619995,133.770004,134.539993,111.089783,160598500 2012-02-06,133.979996,134.509995,133.830002,134.449997,111.015472,107694500 2012-02-07,134.169998,135.020004,133.639999,134.789993,111.296204,135528100 2012-02-08,134.860001,135.220001,134.309998,135.190002,111.626541,139361400 2012-02-09,135.410004,135.589996,134.559998,135.360001,111.766861,148602900 2012-02-10,134.160004,134.470001,133.839996,134.360001,110.941200,167907500 2012-02-13,135.320007,135.520004,134.740005,135.360001,111.766861,115841900 2012-02-14,135.000000,135.270004,134.250000,135.190002,111.626541,165329500 2012-02-15,135.630005,135.830002,134.289993,134.559998,111.106308,195195100 2012-02-16,134.570007,136.169998,134.330002,136.050003,112.336571,186567800 2012-02-17,136.520004,136.630005,135.960007,136.410004,112.633850,129869400 2012-02-21,136.729996,137.050003,136.050003,136.470001,112.683411,134042300 2012-02-22,136.259995,136.550003,135.789993,136.029999,112.320084,124455300 2012-02-23,135.960007,136.729996,135.500000,136.630005,112.815506,137704300 2012-02-24,136.929993,137.199997,136.630005,136.929993,113.063202,105539100 2012-02-27,136.020004,137.529999,135.800003,137.160004,113.253105,145728900 2012-02-28,137.199997,137.720001,136.929993,137.559998,113.583389,129355900 2012-02-29,137.759995,138.190002,136.539993,137.020004,113.137558,185934700 2012-03-01,137.309998,137.990005,136.929993,137.729996,113.723740,145023500 2012-03-02,137.639999,137.820007,137.000000,137.309998,113.376991,120638300 2012-03-05,137.100006,137.199997,136.279999,136.750000,112.914581,140765000 2012-03-06,135.350006,135.429993,134.360001,134.750000,111.263184,202129900 2012-03-07,135.059998,135.910004,134.929993,135.690002,112.039345,143692200 2012-03-08,136.520004,137.320007,136.240005,137.039993,113.154030,116968900 2012-03-09,137.300003,137.929993,137.130005,137.570007,113.591644,122836800 2012-03-12,137.550003,137.759995,137.089996,137.580002,113.599869,104003500 2012-03-13,138.320007,140.130005,138.089996,140.059998,115.647690,184090500 2012-03-14,140.100006,140.449997,139.479996,139.910004,115.523827,145163600 2012-03-15,140.119995,140.779999,139.759995,140.720001,116.192650,165118500 2012-03-16,140.360001,140.479996,140.000000,140.300003,116.353493,152893500 2012-03-19,140.210007,141.279999,140.110001,140.850006,116.809616,125291100 2012-03-20,140.050003,140.610001,139.639999,140.440002,116.469620,121729700 2012-03-21,140.520004,140.649994,139.919998,140.210007,116.278877,122388400 2012-03-22,139.179993,139.550003,138.740005,139.199997,115.441261,135216700 2012-03-23,139.320007,139.809998,138.550003,139.649994,115.814468,120521000 2012-03-26,140.649994,141.610001,140.600006,141.610001,117.439926,120164000 2012-03-27,141.740005,141.830002,141.080002,141.169998,117.074982,119868500 2012-03-28,141.100006,141.320007,139.639999,140.470001,116.494492,148562100 2012-03-29,139.639999,140.490005,139.089996,140.229996,116.295464,164963700 2012-03-30,140.919998,141.050003,140.050003,140.809998,116.776474,135486800 2012-04-02,140.639999,142.210007,140.360001,141.839996,117.630669,151741100 2012-04-03,141.639999,141.880005,140.429993,141.259995,117.149673,155806700 2012-04-04,140.220001,140.339996,139.339996,139.860001,115.988632,146896000 2012-04-05,139.380005,140.199997,139.259995,139.789993,115.930557,137439400 2012-04-09,138.029999,139.839996,137.839996,138.220001,114.628555,127555900 2012-04-10,137.949997,138.339996,135.759995,135.899994,112.704514,235360300 2012-04-11,137.289993,137.539993,136.750000,137.000000,113.616776,154133000 2012-04-12,137.130005,138.899994,137.029999,138.789993,115.101234,154321500 2012-04-13,138.470001,138.820007,137.009995,137.139999,113.732872,169246700 2012-04-16,137.839996,138.039993,136.580002,137.050003,113.658188,147825300 2012-04-17,137.839996,139.360001,137.699997,139.080002,115.341736,147877600 2012-04-18,138.460007,139.080002,138.380005,138.610001,114.952011,123884200 2012-04-19,138.630005,139.149994,137.070007,137.720001,114.213875,198666700 2012-04-20,138.330002,138.830002,137.869995,137.949997,114.404640,143199600 2012-04-23,136.539993,136.910004,135.940002,136.789993,113.442596,171844900 2012-04-24,136.910004,137.660004,136.800003,137.309998,113.873856,137484200 2012-04-25,138.649994,139.250000,138.529999,139.190002,115.432983,150252200 2012-04-26,138.889999,140.320007,138.809998,140.160004,116.237450,136291600 2012-04-27,140.580002,140.789993,139.800003,140.389999,116.428154,130725000 2012-04-30,140.110001,140.210007,139.490005,139.869995,115.996910,115092200 2012-05-01,139.789993,141.660004,139.630005,140.740005,116.718445,138832200 2012-05-02,139.919998,140.460007,139.460007,140.320007,116.370132,121081000 2012-05-03,140.339996,140.449997,138.990005,139.250000,115.482704,143759700 2012-05-04,138.520004,139.300003,136.919998,137.000000,113.616776,193927300 2012-05-07,136.509995,137.559998,136.460007,137.100006,113.699661,127765900 2012-05-08,136.279999,136.770004,134.919998,136.550003,113.243622,213377700 2012-05-09,135.100006,136.610001,134.490005,135.740005,112.571831,220752500 2012-05-10,136.679993,136.850006,135.710007,136.020004,112.804047,150600000 2012-05-11,135.169998,136.869995,135.110001,135.610001,112.463997,153032400 2012-05-14,134.309998,135.610001,133.910004,134.110001,111.220047,163910000 2012-05-15,134.020004,134.809998,133.130005,133.339996,110.581444,207629300 2012-05-16,133.940002,134.550003,132.800003,132.830002,110.158524,207265500 2012-05-17,132.860001,133.020004,130.789993,130.860001,108.524742,247992900 2012-05-18,131.369995,131.600006,129.550003,129.740005,107.595924,319615900 2012-05-21,130.160004,132.020004,129.949997,131.970001,109.445290,177861100 2012-05-22,132.309998,133.229996,131.339996,132.199997,109.636024,197531200 2012-05-23,131.250000,132.460007,129.990005,132.270004,109.694069,204958400 2012-05-24,132.630005,132.839996,131.419998,132.529999,109.909676,167357600 2012-05-25,132.479996,132.850006,131.779999,132.100006,109.553116,135465600 2012-05-29,133.160004,133.929993,131.169998,133.699997,110.880013,152883500 2012-05-30,132.559998,133.690002,131.490005,131.759995,109.271141,162370400 2012-05-31,131.710007,132.449997,130.339996,131.470001,109.030617,196186000 2012-06-01,129.410004,131.500000,128.160004,128.160004,106.285599,253240900 2012-06-04,128.389999,128.740005,127.139999,128.100006,106.235847,202545800 2012-06-05,127.849998,129.259995,127.779999,129.070007,107.040260,164149400 2012-06-06,129.970001,132.029999,129.929993,131.970001,109.445290,184202800 2012-06-07,133.470001,133.529999,131.779999,132.050003,109.511627,184772700 2012-06-08,131.710007,133.130005,131.289993,133.100006,110.382431,143915400 2012-06-11,134.169998,134.250000,131.279999,131.410004,108.980850,169756100 2012-06-12,131.789993,133.009995,131.160004,132.919998,110.233109,181931800 2012-06-13,132.529999,133.360001,131.619995,132.070007,109.528236,172223900 2012-06-14,132.339996,134.000000,131.979996,133.470001,110.689262,230615500 2012-06-15,133.380005,134.259995,133.100006,134.139999,111.821312,169444500 2012-06-18,133.580002,134.729996,133.279999,134.399994,112.038078,131360900 2012-06-19,135.080002,136.250000,134.369995,135.699997,113.121758,137382600 2012-06-20,135.710007,136.100006,134.270004,135.479996,112.938377,206451800 2012-06-21,135.639999,135.779999,132.330002,132.440002,110.404182,205272200 2012-06-22,133.130005,133.710007,132.619995,133.460007,111.254463,130029200 2012-06-25,132.050003,132.100006,130.850006,131.320007,109.470558,146375700 2012-06-26,131.699997,132.380005,130.929993,131.979996,110.020691,141634000 2012-06-27,132.419998,133.429993,131.970001,133.169998,111.012726,108088000 2012-06-28,132.289993,132.990005,131.279999,132.789993,110.695930,169242100 2012-06-29,135.199997,136.270004,134.850006,136.100006,113.455208,212250900 2012-07-02,136.479996,136.649994,135.520004,136.509995,113.797005,129524500 2012-07-03,136.479996,137.509995,136.339996,137.410004,114.547272,80450000 2012-07-05,136.899994,137.800003,136.289993,136.789993,114.030396,126177500 2012-07-06,135.470001,135.770004,134.850006,135.490005,112.946709,151192100 2012-07-09,135.380005,135.570007,134.699997,135.320007,112.804962,103780500 2012-07-10,136.009995,136.229996,133.679993,134.139999,111.821312,167884800 2012-07-11,134.210007,134.600006,133.380005,134.160004,111.838013,141733400 2012-07-12,133.380005,134.229996,132.600006,133.509995,111.296120,143583200 2012-07-13,133.860001,135.889999,133.839996,135.750000,113.163437,129642600 2012-07-16,135.440002,135.830002,134.899994,135.429993,112.896660,97525200 2012-07-17,135.970001,136.639999,134.550003,136.360001,113.671959,138860300 2012-07-18,136.039993,137.639999,135.960007,137.369995,114.513870,113349700 2012-07-19,137.649994,138.179993,137.210007,137.729996,114.813980,129847300 2012-07-20,136.949997,137.160004,136.320007,136.470001,113.763641,142904500 2012-07-23,134.470001,136.380005,133.839996,135.089996,112.613235,145210900 2012-07-24,135.190002,135.250000,133.029999,133.929993,111.646263,173301200 2012-07-25,134.210007,134.559998,133.250000,133.960007,111.671272,129122300 2012-07-26,135.889999,136.460007,135.259995,136.169998,113.513512,156526500 2012-07-27,136.889999,139.070007,136.139999,138.679993,115.605919,236768900 2012-07-30,138.520004,139.339996,138.270004,138.679993,115.605919,106782000 2012-07-31,138.490005,138.869995,137.710007,137.710007,114.797310,120575900 2012-08-01,138.699997,138.729996,137.399994,137.589996,114.697311,138293800 2012-08-02,136.550003,137.570007,135.580002,136.639999,113.905334,199556600 2012-08-03,138.559998,139.639999,136.679993,139.350006,116.164467,157825000 2012-08-06,139.720001,140.169998,139.559998,139.619995,116.389496,86326200 2012-08-07,140.179993,140.919998,140.029999,140.320007,116.973076,109545100 2012-08-08,139.850006,140.649994,139.809998,140.490005,117.114792,89754700 2012-08-09,140.289993,140.889999,140.149994,140.610001,117.214806,90291700 2012-08-10,140.039993,140.889999,139.809998,140.839996,117.406517,99792700 2012-08-13,140.600006,140.839996,140.039993,140.770004,117.348190,79426900 2012-08-14,141.289993,141.380005,140.369995,140.789993,117.364815,102379400 2012-08-15,140.639999,141.190002,140.550003,140.949997,117.498253,71085900 2012-08-16,141.149994,142.160004,140.800003,141.990005,118.365211,112014200 2012-08-17,142.229996,142.300003,141.860001,142.179993,118.523598,90813700 2012-08-20,141.979996,142.220001,141.589996,142.190002,118.531952,78255700 2012-08-21,142.539993,143.089996,141.449997,141.759995,118.173523,105581100 2012-08-22,141.399994,142.050003,141.070007,141.820007,118.223511,133243500 2012-08-23,141.470001,141.479996,140.440002,140.660004,117.256508,111466400 2012-08-24,140.309998,141.830002,140.220001,141.509995,117.965111,99481200 2012-08-27,141.889999,142.080002,141.339996,141.539993,117.990082,68785900 2012-08-28,141.179993,141.839996,140.970001,141.399994,117.873375,75689600 2012-08-29,141.520004,141.889999,141.119995,141.509995,117.965111,65421300 2012-08-30,140.899994,140.940002,140.190002,140.490005,117.114792,96589900 2012-08-31,141.289993,141.820007,140.360001,141.160004,117.673302,151970400 2012-09-04,141.039993,141.460007,140.130005,141.029999,117.564903,120226200 2012-09-05,141.089996,141.470001,140.630005,140.910004,117.464851,100660300 2012-09-06,141.759995,143.779999,141.750000,143.770004,119.849068,158272500 2012-09-07,144.009995,144.389999,143.880005,144.330002,120.315895,107272100 2012-09-10,144.190002,144.440002,143.460007,143.509995,119.632278,86458500 2012-09-11,143.600006,144.369995,143.559998,143.910004,119.965752,88760000 2012-09-12,144.389999,144.550003,143.899994,144.389999,120.365860,87640900 2012-09-13,144.369995,147.039993,143.990005,146.589996,122.199829,225470200 2012-09-14,146.880005,148.110001,146.759995,147.240005,122.741676,169777000 2012-09-17,146.940002,147.190002,146.369995,146.740005,122.324890,119427800 2012-09-18,146.490005,146.809998,146.250000,146.619995,122.224869,98326600 2012-09-19,146.789993,147.169998,146.410004,146.699997,122.291565,128318300 2012-09-20,146.029999,146.789993,145.630005,146.710007,122.299881,154009800 2012-09-21,146.639999,146.669998,145.809998,145.869995,122.248779,108737500 2012-09-24,145.149994,145.979996,145.039993,145.649994,122.064384,95682000 2012-09-25,145.960007,146.240005,144.059998,144.100006,120.765404,133165200 2012-09-26,144.070007,144.110001,142.949997,143.289993,120.086555,146502200 2012-09-27,143.889999,144.970001,143.509995,144.639999,121.217941,111830300 2012-09-28,144.089996,144.559998,143.460007,143.970001,120.656425,150696100 2012-10-01,144.520004,145.690002,144.009995,144.350006,120.974907,135911200 2012-10-02,144.919998,145.149994,143.830002,144.500000,121.100601,113422200 2012-10-03,144.889999,145.429993,144.130005,145.089996,121.595039,121283100 2012-10-04,145.639999,146.339996,145.440002,146.130005,122.466667,124311600 2012-10-05,146.910004,147.160004,145.699997,146.139999,122.475060,124842100 2012-10-08,145.600006,146.119995,145.309998,145.639999,122.056038,78415400 2012-10-09,145.529999,145.649994,144.149994,144.199997,120.849159,148872900 2012-10-10,144.179993,144.320007,143.089996,143.279999,120.078171,124247500 2012-10-11,144.279999,144.490005,143.330002,143.360001,120.145172,123601500 2012-10-12,143.460007,143.949997,142.580002,142.889999,119.751350,124181900 2012-10-15,143.229996,144.229996,142.770004,144.080002,120.748611,107689100 2012-10-16,144.759995,145.639999,144.660004,145.539993,121.972160,108815500 2012-10-17,145.639999,146.320007,145.419998,146.199997,122.525322,128834100 2012-10-18,145.820007,146.520004,145.330002,145.820007,122.206841,148108500 2012-10-19,145.550003,145.559998,143.050003,143.389999,120.170341,185645200 2012-10-22,143.149994,143.669998,142.279999,143.410004,120.187141,125578600 2012-10-23,141.860001,142.059998,140.830002,141.419998,118.519333,192056300 2012-10-24,141.929993,142.100006,140.800003,141.020004,118.184151,120179400 2012-10-25,142.020004,142.279999,140.570007,141.429993,118.527710,134457400 2012-10-26,141.300003,141.839996,140.389999,141.350006,118.460678,146023500 2012-10-31,141.850006,142.029999,140.679993,141.350006,118.460678,103438500 2012-11-01,141.649994,143.009995,141.520004,142.830002,119.701035,100995600 2012-11-02,143.679993,143.720001,141.410004,141.559998,118.636681,137702200 2012-11-05,141.350006,142.169998,140.929993,141.850006,118.879753,98378500 2012-11-06,142.279999,143.520004,142.130005,142.960007,119.810028,107068100 2012-11-07,141.660004,141.679993,139.059998,139.720001,117.094658,264304500 2012-11-08,139.699997,140.410004,137.929993,138.039993,115.686722,181517300 2012-11-09,137.619995,139.440002,137.550003,138.160004,115.787254,201055300 2012-11-12,138.589996,138.809998,137.960007,138.270004,115.879448,97677500 2012-11-13,137.539993,139.250000,137.360001,137.789993,115.477150,123018300 2012-11-14,138.210007,138.429993,135.619995,135.929993,113.918381,191505000 2012-11-15,135.979996,136.490005,135.179993,135.699997,113.725616,178128400 2012-11-16,135.899994,136.639999,134.699997,136.369995,114.287148,239483900 2012-11-19,137.899994,139.149994,136.410004,139.130005,116.600220,151495800 2012-11-20,138.910004,139.419998,138.080002,139.190002,116.650444,119807400 2012-11-21,139.309998,139.570007,139.029999,139.449997,116.868385,81710800 2012-11-23,140.130005,141.399994,140.039993,141.350006,118.460678,65409200 2012-11-26,140.649994,141.360001,140.190002,141.050003,118.209282,100124400 2012-11-27,140.910004,141.389999,140.240005,140.330002,117.605873,128646200 2012-11-28,139.759995,141.539993,139.000000,141.460007,118.552910,177086500 2012-11-29,141.990005,142.509995,141.369995,142.119995,119.106049,151085900 2012-11-30,142.139999,142.419998,141.660004,142.149994,119.131126,136568300 2012-12-03,142.800003,142.919998,141.339996,141.449997,118.544525,124656300 2012-12-04,141.440002,141.869995,140.869995,141.250000,118.376877,127512200 2012-12-05,141.369995,142.160004,140.369995,141.500000,118.586433,147300500 2012-12-06,141.369995,142.039993,141.160004,141.979996,118.988701,103220600 2012-12-07,142.529999,142.690002,141.669998,142.410004,119.349052,108726400 2012-12-10,142.210007,142.809998,142.149994,142.470001,119.399353,98840700 2012-12-11,143.059998,144.110001,142.990005,143.440002,120.212280,152570400 2012-12-12,144.000000,144.550003,143.309998,143.509995,120.270912,145880100 2012-12-13,143.419998,143.830002,142.270004,142.630005,119.533424,135715000 2012-12-14,142.320007,142.580002,141.880005,142.100006,119.089218,137701700 2012-12-17,142.470001,143.850006,142.429993,143.770004,120.488823,143238200 2012-12-18,144.000000,145.500000,143.789993,145.369995,121.829727,177762800 2012-12-19,145.529999,145.580002,144.240005,144.289993,120.924599,150895400 2012-12-20,144.380005,145.139999,143.979996,145.119995,121.620216,168487000 2012-12-21,142.169998,144.089996,141.940002,142.789993,120.516251,245883800 2012-12-24,142.479996,142.559998,142.190002,142.350006,120.144859,53874600 2012-12-26,142.639999,142.710007,141.350006,141.750000,119.638496,106947700 2012-12-27,141.789993,142.080002,139.919998,141.559998,119.478127,167920600 2012-12-28,140.639999,141.419998,139.869995,140.029999,118.186790,148806700 2012-12-31,139.660004,142.559998,139.539993,142.410004,120.195534,243935200 2013-01-02,145.110001,146.149994,144.729996,146.059998,123.276199,192059000 2013-01-03,145.990005,146.369995,145.339996,145.729996,122.997650,144761800 2013-01-04,145.970001,146.610001,145.669998,146.369995,123.537819,116817700 2013-01-07,145.850006,146.110001,145.429993,145.970001,123.200188,110002500 2013-01-08,145.710007,145.910004,144.979996,145.550003,122.845734,121265100 2013-01-09,145.869995,146.320007,145.639999,145.919998,123.158005,90745600 2013-01-10,146.729996,147.089996,145.970001,147.080002,124.137032,130735400 2013-01-11,147.039993,147.149994,146.610001,147.070007,124.128639,113917300 2013-01-14,146.889999,147.070007,146.429993,146.970001,124.044197,89567200 2013-01-15,146.289993,147.210007,146.199997,147.070007,124.128639,93172600 2013-01-16,146.770004,147.279999,146.610001,147.050003,124.111725,104849500 2013-01-17,147.699997,148.419998,147.149994,148.000000,124.913513,133833500 2013-01-18,147.970001,148.490005,147.429993,148.330002,125.192078,169906000 2013-01-22,148.330002,149.130005,147.979996,149.130005,125.867294,111797300 2013-01-23,149.130005,149.500000,148.860001,149.369995,126.069824,104596100 2013-01-24,149.149994,150.139999,149.009995,149.410004,126.103615,146426400 2013-01-25,149.880005,150.250000,149.369995,150.250000,126.812592,147211600 2013-01-28,150.289993,150.330002,149.509995,150.070007,126.660652,113357700 2013-01-29,149.770004,150.850006,149.669998,150.660004,127.158600,105694400 2013-01-30,150.639999,150.940002,149.929993,150.070007,126.660652,137447700 2013-01-31,149.889999,150.380005,149.600006,149.699997,126.348366,108975800 2013-02-01,150.649994,151.419998,150.389999,151.240005,127.648102,131173000 2013-02-04,150.320007,151.270004,149.429993,149.539993,126.213272,159073600 2013-02-05,150.350006,151.479996,150.289993,151.050003,127.487831,113912400 2013-02-06,150.520004,151.259995,150.410004,151.160004,127.580650,138762800 2013-02-07,151.210007,151.350006,149.860001,150.960007,127.411858,162490000 2013-02-08,151.220001,151.889999,151.220001,151.800003,128.120819,103133700 2013-02-11,151.740005,151.899994,151.389999,151.770004,128.095520,73775000 2013-02-12,151.779999,152.300003,151.610001,152.020004,128.306503,65392700 2013-02-13,152.330002,152.610001,151.720001,152.149994,128.416168,82322600 2013-02-14,151.690002,152.470001,151.520004,152.289993,128.534332,80834300 2013-02-15,152.429993,152.589996,151.550003,152.110001,128.382416,215226500 2013-02-19,152.369995,153.279999,152.160004,153.250000,129.344604,95105400 2013-02-20,153.139999,153.190002,151.259995,151.339996,127.732521,160574800 2013-02-21,150.960007,151.419998,149.940002,150.419998,126.956070,183257000 2013-02-22,151.149994,151.889999,150.490005,151.889999,128.196732,106356600 2013-02-25,152.630005,152.860001,149.000000,149.000000,125.757545,245824800 2013-02-26,149.720001,150.199997,148.729996,150.020004,126.618423,186596200 2013-02-27,149.889999,152.330002,149.759995,151.910004,128.213638,150781900 2013-02-28,151.899994,152.869995,151.410004,151.610001,127.960411,126866000 2013-03-01,151.089996,152.339996,150.410004,152.110001,128.382416,170634800 2013-03-04,151.759995,152.919998,151.520004,152.919998,129.066101,99010200 2013-03-05,153.660004,154.699997,153.639999,154.289993,130.222321,121431900 2013-03-06,154.839996,154.919998,154.160004,154.500000,130.399597,94469900 2013-03-07,154.699997,154.979996,154.520004,154.779999,130.635910,86101400 2013-03-08,155.460007,155.649994,154.660004,155.440002,131.192963,123477800 2013-03-11,155.320007,156.039993,155.130005,156.029999,131.690948,83746800 2013-03-12,155.919998,156.100006,155.210007,155.679993,131.395554,105755800 2013-03-13,155.759995,156.119995,155.229996,155.899994,131.581192,92550900 2013-03-14,156.309998,156.800003,155.910004,156.729996,132.281784,126329900 2013-03-15,155.850006,156.039993,155.309998,155.830002,132.107086,138601100 2013-03-18,154.339996,155.639999,154.199997,154.970001,131.378067,126704300 2013-03-19,155.300003,155.509995,153.589996,154.610001,131.072845,167567300 2013-03-20,155.520004,155.949997,155.259995,155.690002,131.988434,113759300 2013-03-21,154.759995,155.639999,154.100006,154.360001,130.860916,128605000 2013-03-22,154.850006,155.600006,154.729996,155.600006,131.912109,111163600 2013-03-25,156.009995,156.270004,154.350006,154.949997,131.361099,151322300 2013-03-26,155.589996,156.229996,155.419998,156.190002,132.412308,86856600 2013-03-27,155.259995,156.240005,155.000000,156.190002,132.412308,99950600 2013-03-28,156.089996,156.850006,155.750000,156.669998,132.819214,102932800 2013-04-01,156.589996,156.910004,155.669998,156.050003,132.293594,99194100 2013-04-02,156.610001,157.210007,156.369995,156.820007,132.946426,101504300 2013-04-03,156.910004,157.029999,154.820007,155.229996,131.598465,154167400 2013-04-04,155.429993,156.169998,155.089996,155.860001,132.132568,131885000 2013-04-05,153.949997,155.350006,153.770004,155.160004,131.539124,159666000 2013-04-08,155.270004,156.220001,154.750000,156.210007,132.429260,86571200 2013-04-09,156.500000,157.320007,155.979996,156.750000,132.887054,101922200 2013-04-10,157.169998,158.869995,157.130005,158.669998,134.514755,135711100 2013-04-11,158.699997,159.710007,158.539993,159.190002,134.955597,110142500 2013-04-12,158.679993,159.039993,157.919998,158.800003,134.624939,116359900 2013-04-15,158.000000,158.130005,155.100006,155.119995,131.505234,217259000 2013-04-16,156.289993,157.490005,155.910004,157.410004,133.446594,147507800 2013-04-17,156.289993,156.320007,154.279999,155.110001,131.496689,226834800 2013-04-18,155.369995,155.410004,153.550003,154.139999,130.674408,167583200 2013-04-19,154.500000,155.550003,154.119995,155.479996,131.810410,149687600 2013-04-22,155.779999,156.539993,154.750000,156.169998,132.395325,106553500 2013-04-23,156.949997,157.929993,156.169998,157.779999,133.760239,166141300 2013-04-24,157.830002,158.300003,157.539993,157.880005,133.845047,96781200 2013-04-25,158.339996,159.270004,158.100006,158.520004,134.387589,131060600 2013-04-26,158.330002,158.600006,157.729996,158.240005,134.150192,95918800 2013-04-29,158.669998,159.649994,158.419998,159.300003,135.048874,88572800 2013-04-30,159.270004,159.720001,158.610001,159.679993,135.371033,116010700 2013-05-01,159.330002,159.410004,158.100006,158.279999,134.184128,138874200 2013-05-02,158.679993,159.889999,158.529999,159.750000,135.430344,96407600 2013-05-03,161.139999,161.880005,159.779999,161.369995,136.803711,144202300 2013-05-06,161.490005,162.009995,161.419998,161.779999,137.151306,66882100 2013-05-07,162.130005,162.649994,161.669998,162.600006,137.846481,90359200 2013-05-08,162.419998,163.389999,162.330002,163.339996,138.473801,97419200 2013-05-09,163.270004,163.699997,162.470001,162.880005,138.083847,106738600 2013-05-10,162.990005,163.550003,162.509995,163.410004,138.533188,103203000 2013-05-13,163.199997,163.809998,162.820007,163.539993,138.643417,81843200 2013-05-14,163.669998,165.350006,163.669998,165.229996,140.076096,119000900 2013-05-15,164.960007,166.449997,164.910004,166.119995,140.830627,120718500 2013-05-16,165.779999,166.360001,165.089996,165.339996,140.169373,109913600 2013-05-17,165.949997,167.039993,165.729996,166.940002,141.525803,129801000 2013-05-20,166.779999,167.580002,166.610001,166.929993,141.517273,85071200 2013-05-21,167.080002,167.800003,166.500000,167.169998,141.720764,95804200 2013-05-22,167.339996,169.070007,165.169998,165.929993,140.669479,244031800 2013-05-23,164.160004,165.910004,163.940002,165.449997,140.262589,211064400 2013-05-24,164.470001,165.380005,163.979996,165.309998,140.143890,151573900 2013-05-28,167.039993,167.779999,165.809998,166.300003,140.983200,143679800 2013-05-29,165.419998,165.800003,164.339996,165.220001,140.067612,160363400 2013-05-30,165.350006,166.589996,165.220001,165.830002,140.584732,107793800 2013-05-31,165.369995,166.309998,163.130005,163.449997,138.567047,176850100 2013-06-03,163.830002,164.460007,162.660004,164.350006,139.330063,168390700 2013-06-04,164.440002,165.100006,162.729996,163.559998,138.660355,157631500 2013-06-05,163.089996,163.419998,161.130005,161.270004,136.718948,211737800 2013-06-06,161.199997,162.740005,160.250000,162.729996,137.956680,200225500 2013-06-07,163.850006,164.949997,163.139999,164.800003,139.711533,188337800 2013-06-10,165.309998,165.399994,164.369995,164.800003,139.711533,105667100 2013-06-11,163.300003,164.539993,162.740005,163.100006,138.270370,159505400 2013-06-12,164.220001,164.389999,161.600006,161.750000,137.125854,177361500 2013-06-13,161.660004,164.500000,161.300003,164.210007,139.211395,163587800 2013-06-14,164.029999,164.669998,162.910004,163.179993,138.338226,141197500 2013-06-17,164.289993,165.220001,163.220001,164.440002,139.406357,136295600 2013-06-18,164.529999,165.990005,164.520004,165.740005,140.508469,114695600 2013-06-19,165.600006,165.889999,163.380005,163.449997,138.567047,206149500 2013-06-20,161.860001,163.470001,158.979996,159.399994,135.133621,321255900 2013-06-21,159.639999,159.759995,157.470001,159.070007,135.567429,271956800 2013-06-24,157.410004,158.429993,155.729996,157.059998,133.854431,222329000 2013-06-25,158.479996,160.100006,157.419998,158.570007,135.141266,162262200 2013-06-26,159.869995,160.500000,159.250000,160.139999,136.479309,134848000 2013-06-27,161.100006,161.820007,160.949997,161.080002,137.280457,129483700 2013-06-28,160.630005,161.399994,159.860001,160.419998,136.717987,160402900 2013-07-01,161.259995,162.479996,161.080002,161.360001,137.519104,131954800 2013-07-02,161.119995,162.300003,160.500000,161.210007,137.391205,154863700 2013-07-03,160.479996,161.770004,160.220001,161.279999,137.450882,75216400 2013-07-05,162.470001,163.080002,161.300003,163.020004,138.933838,122416900 2013-07-08,163.860001,164.389999,163.080002,163.949997,139.726395,108092500 2013-07-09,164.979996,165.330002,164.270004,165.130005,140.732071,119298000 2013-07-10,164.970001,165.750000,164.630005,165.190002,140.783203,121410100 2013-07-11,167.110001,167.610001,165.179993,167.440002,142.700729,135592200 2013-07-12,167.389999,167.929993,167.130005,167.509995,142.760422,104212700 2013-07-15,167.970001,168.389999,167.679993,168.149994,143.305817,69450600 2013-07-16,168.259995,168.360001,167.070007,167.520004,142.768951,88702100 2013-07-17,168.160004,168.479996,167.729996,167.949997,143.135422,92873900 2013-07-18,168.309998,169.270004,168.199997,168.869995,143.919449,103620100 2013-07-19,168.520004,169.229996,168.309998,169.169998,144.175125,103831700 2013-07-22,169.410004,169.740005,169.009995,169.500000,144.456360,79428600 2013-07-23,169.800003,169.830002,169.050003,169.139999,144.149582,80829700 2013-07-24,169.789993,169.860001,168.179993,168.520004,143.621231,112914000 2013-07-25,168.220001,169.080002,167.940002,168.929993,143.970596,111088600 2013-07-26,168.220001,169.160004,167.520004,169.110001,144.124039,107814600 2013-07-29,168.679993,169.059998,168.110001,168.589996,143.680847,79695000 2013-07-30,169.100006,169.279999,168.190002,168.589996,143.680847,85209600 2013-07-31,168.940002,169.850006,168.490005,168.710007,143.783127,142388700 2013-08-01,169.990005,170.809998,169.899994,170.660004,145.445053,110438400 2013-08-02,170.279999,170.970001,170.050003,170.949997,145.692123,91116700 2013-08-05,170.570007,170.960007,170.350006,170.699997,145.479111,54072700 2013-08-06,170.369995,170.740005,169.350006,169.729996,144.652420,87495000 2013-08-07,169.190002,169.429993,168.550003,169.179993,144.183655,84854700 2013-08-08,169.979996,170.179993,168.929993,169.800003,144.712067,102181300 2013-08-09,169.580002,170.100006,168.720001,169.309998,144.294464,91757700 2013-08-12,168.460007,169.309998,168.380005,169.110001,144.124039,68593300 2013-08-13,169.410004,169.899994,168.410004,169.610001,144.550156,80806000 2013-08-14,169.529999,169.800003,168.699997,168.740005,143.808640,79829200 2013-08-15,167.410004,167.429993,166.089996,166.380005,141.797409,152931800 2013-08-16,166.059998,166.630005,165.500000,165.830002,141.328629,130868200 2013-08-19,165.639999,166.210007,164.759995,164.770004,140.425232,96437600 2013-08-20,165.039993,166.199997,164.860001,165.580002,141.115585,89294400 2013-08-21,165.119995,166.029999,164.190002,164.559998,140.246231,159530500 2013-08-22,164.899994,166.300003,164.889999,166.059998,141.524628,101471400 2013-08-23,166.550003,166.830002,165.770004,166.619995,142.001923,90888900 2013-08-26,166.789993,167.300003,165.889999,166.000000,141.473526,89702100 2013-08-27,164.360001,166.000000,163.210007,163.330002,139.198029,158619400 2013-08-28,163.259995,164.490005,163.050003,163.910004,139.692291,108113000 2013-08-29,163.550003,165.039993,163.399994,164.169998,139.913925,119200500 2013-08-30,164.509995,164.529999,163.169998,163.649994,139.470718,134928900 2013-09-03,165.229996,165.580002,163.699997,164.389999,140.101410,142375100 2013-09-04,164.429993,166.029999,164.130005,165.750000,141.260422,97389400 2013-09-05,165.850006,166.399994,165.729996,165.960007,141.439392,63090500 2013-09-06,166.509995,166.979996,164.479996,166.039993,141.507584,159756500 2013-09-09,166.449997,167.729996,166.449997,167.630005,142.862686,87559300 2013-09-10,168.639999,168.899994,168.259995,168.869995,143.919449,105847200 2013-09-11,168.639999,169.399994,168.350006,169.399994,144.371155,94545900 2013-09-12,169.339996,169.559998,168.720001,168.949997,143.987640,83209000 2013-09-13,169.130005,169.460007,168.740005,169.330002,144.311493,72727800 2013-09-16,171.160004,171.240005,170.039993,170.309998,145.146729,106299200 2013-09-17,170.460007,171.110001,170.460007,171.070007,145.794434,82523300 2013-09-18,171.009995,173.520004,170.580002,173.050003,147.481888,203460600 2013-09-19,173.520004,173.600006,172.589996,172.759995,147.234711,146616900 2013-09-20,172.330002,172.330002,170.580002,170.720001,146.205353,132867100 2013-09-23,170.490005,170.649994,169.389999,169.929993,145.528748,104616500 2013-09-24,169.899994,170.529999,169.210007,169.529999,145.186218,106333100 2013-09-25,169.639999,169.979996,168.889999,169.039993,144.766541,117306500 2013-09-26,169.320007,170.169998,169.050003,169.690002,145.323257,77146900 2013-09-27,168.839996,169.139999,168.470001,168.910004,144.655212,99141800 2013-09-30,167.479996,168.539993,167.149994,168.009995,143.884491,143937000 2013-10-01,168.139999,169.500000,167.970001,169.339996,145.023499,127160000 2013-10-02,168.350006,169.339996,167.830002,169.179993,144.886444,113350000 2013-10-03,168.789993,168.940002,166.839996,167.619995,143.550446,176698000 2013-10-04,167.750000,169.059998,167.529999,168.889999,144.638077,96878000 2013-10-07,167.419998,168.449997,167.250000,167.429993,143.387711,96295000 2013-10-08,167.399994,167.619995,165.360001,165.479996,141.717789,178015000 2013-10-09,165.800003,166.199997,164.529999,165.600006,141.820526,168973000 2013-10-10,167.289993,169.259995,167.229996,169.169998,144.877853,195955000 2013-10-11,168.910004,170.320007,168.770004,170.259995,145.811386,105040000 2013-10-14,169.210007,171.080002,169.080002,170.940002,146.393768,112106000 2013-10-15,170.509995,171.149994,169.470001,169.699997,145.331772,155485000 2013-10-16,170.720001,172.160004,170.639999,172.070007,147.361450,161676000 2013-10-17,171.369995,173.320007,171.339996,173.220001,148.346359,129389000 2013-10-18,173.860001,174.509995,173.509995,174.389999,149.348328,138316000 2013-10-21,174.449997,174.750000,174.009995,174.399994,149.356949,104104000 2013-10-22,174.910004,175.929993,174.429993,175.410004,150.221832,126663000 2013-10-23,174.809998,174.889999,173.960007,174.570007,149.502502,105484000 2013-10-24,174.919998,175.369995,174.509995,175.149994,149.999161,70350000 2013-10-25,175.509995,176.000000,175.169998,175.949997,150.684341,93625000 2013-10-28,175.889999,176.470001,175.699997,176.229996,150.924118,84979000 2013-10-29,176.630005,177.240005,176.380005,177.169998,151.729156,87401000 2013-10-30,177.380005,177.509995,175.660004,176.289993,150.975494,140002000 2013-10-31,176.149994,176.889999,175.529999,175.789993,150.547333,133795000 2013-11-01,176.020004,176.610001,175.220001,176.210007,150.906967,142805000 2013-11-04,176.690002,176.899994,175.979996,176.830002,151.437927,85677000 2013-11-05,176.139999,176.750000,175.570007,176.270004,150.958374,85825000 2013-11-06,177.029999,177.500000,176.539993,177.169998,151.729156,87348000 2013-11-07,177.500000,177.639999,174.759995,174.929993,149.810806,157000000 2013-11-08,174.869995,177.309998,174.850006,177.289993,151.831940,136713000 2013-11-11,177.119995,177.529999,176.910004,177.320007,151.857605,62614000 2013-11-12,176.940002,177.360001,176.369995,176.960007,151.549301,83990000 2013-11-13,176.089996,178.429993,176.089996,178.380005,152.765350,103844000 2013-11-14,178.539993,179.419998,178.250000,179.270004,153.527588,103435000 2013-11-15,179.559998,180.119995,179.330002,180.050003,154.195572,102818000 2013-11-18,180.350006,180.500000,179.020004,179.419998,153.656097,104796000 2013-11-19,179.330002,179.869995,178.720001,179.029999,153.322052,93891000 2013-11-20,179.389999,179.929993,177.979996,178.470001,152.842468,124909000 2013-11-21,178.970001,180.050003,178.860001,179.910004,154.075699,92841000 2013-11-22,179.979996,180.830002,179.770004,180.809998,154.846420,81296000 2013-11-25,181.130005,181.169998,180.369995,180.630005,154.692307,79486000 2013-11-26,180.720001,181.220001,180.410004,180.679993,154.735107,86994000 2013-11-27,180.869995,181.240005,180.649994,181.119995,155.111938,58800000 2013-11-29,181.320007,181.750000,180.800003,181.000000,155.009186,55870900 2013-12-02,181.089996,181.429993,180.250000,180.529999,154.606674,99726000 2013-12-03,179.940002,180.389999,179.169998,179.750000,153.938614,116563000 2013-12-04,179.100006,180.479996,178.350006,179.729996,153.921509,123033000 2013-12-05,179.410004,179.740005,178.770004,178.940002,153.244995,106934000 2013-12-06,180.669998,181.110001,180.149994,180.940002,154.957794,127728000 2013-12-09,181.470001,181.669998,181.160004,181.399994,155.351715,70124000 2013-12-10,180.979996,181.360001,180.639999,180.750000,154.795074,80976000 2013-12-11,180.820007,180.850006,178.500000,178.720001,153.056610,130591000 2013-12-12,178.639999,178.860001,177.759995,178.130005,152.551270,115565000 2013-12-13,178.500000,178.660004,177.770004,178.110001,152.534149,107808000 2013-12-16,178.949997,179.809998,178.899994,179.220001,153.484787,96195000 2013-12-17,179.380005,179.410004,178.250000,178.649994,152.996628,89886000 2013-12-18,178.919998,181.729996,177.320007,181.699997,155.608658,234906000 2013-12-19,181.179993,181.699997,180.710007,181.490005,155.428833,136531200 2013-12-20,180.690002,181.990005,180.570007,181.559998,156.332916,197087000 2013-12-23,182.449997,182.639999,182.070007,182.529999,157.168137,85598000 2013-12-24,182.539993,183.009995,182.529999,182.929993,157.512573,45368800 2013-12-26,183.339996,183.960007,183.320007,183.860001,158.313370,63365000 2013-12-27,184.100006,184.179993,183.660004,183.850006,158.304718,61814000 2013-12-30,183.869995,184.020004,183.580002,183.820007,158.278885,56857000 2013-12-31,184.070007,184.690002,183.929993,184.690002,159.027985,86119900 2014-01-02,183.979996,184.070007,182.479996,182.919998,157.503967,119636900 2014-01-03,183.229996,183.600006,182.630005,182.889999,157.478104,81390600 2014-01-06,183.490005,183.559998,182.080002,182.360001,157.021790,108028200 2014-01-07,183.089996,183.789993,182.949997,183.479996,157.986084,86144200 2014-01-08,183.449997,183.830002,182.889999,183.520004,158.020554,96582300 2014-01-09,184.110001,184.130005,182.800003,183.639999,158.123917,90683400 2014-01-10,183.949997,184.220001,183.009995,184.139999,158.554413,102026400 2014-01-13,183.669998,184.179993,181.339996,181.690002,156.444870,149892000 2014-01-14,182.289993,183.770004,181.949997,183.669998,158.149704,105016100 2014-01-15,184.100006,184.940002,183.710007,184.660004,159.002182,98525800 2014-01-16,184.279999,184.660004,183.830002,184.419998,158.795517,72290600 2014-01-17,184.100006,184.449997,183.320007,183.639999,158.123917,107848700 2014-01-21,184.699997,184.770004,183.050003,184.179993,158.588882,88621200 2014-01-22,184.490005,184.570007,183.910004,184.300003,158.692230,61270900 2014-01-23,183.369995,183.399994,181.820007,182.789993,157.392014,132496900 2014-01-24,181.600006,181.660004,178.830002,178.889999,154.033890,208677100 2014-01-27,179.059998,179.520004,177.119995,178.009995,153.276199,180843100 2014-01-28,178.139999,179.300003,178.119995,179.070007,154.188873,110463200 2014-01-29,177.580002,178.550003,176.880005,177.350006,152.707886,216597300 2014-01-30,178.830002,179.809998,178.259995,179.229996,154.326630,118938100 2014-01-31,177.009995,179.289993,176.919998,178.179993,153.422546,194677900 2014-02-03,177.970001,178.369995,173.830002,174.169998,149.969711,254837100 2014-02-04,174.949997,175.839996,174.110001,175.389999,151.020233,165012400 2014-02-05,174.779999,175.559998,173.710007,175.169998,150.830780,164230500 2014-02-06,175.580002,177.479996,175.220001,177.479996,152.819824,132877600 2014-02-07,178.309998,179.869995,177.729996,179.679993,154.714188,170787200 2014-02-10,179.699997,180.070007,179.210007,180.009995,154.998276,92218800 2014-02-11,180.160004,182.440002,180.039993,181.979996,156.694550,117814100 2014-02-12,182.250000,182.830002,181.710007,182.070007,156.772079,94717700 2014-02-13,180.839996,183.199997,180.830002,183.009995,157.581436,100542200 2014-02-14,182.839996,184.360001,182.669998,184.020004,158.451096,96498400 2014-02-18,184.179993,184.490005,183.649994,184.240005,158.640564,80460900 2014-02-19,183.759995,184.949997,182.869995,183.020004,157.590073,126524300 2014-02-20,183.270004,184.520004,182.600006,184.100006,158.519974,104998100 2014-02-21,184.449997,184.889999,183.800003,183.889999,158.339218,118116400 2014-02-24,184.279999,186.149994,184.199997,184.910004,159.217453,114063900 2014-02-25,185.059998,185.589996,184.229996,184.839996,159.157150,117085000 2014-02-26,185.110001,185.600006,184.330002,184.850006,159.165756,98677200 2014-02-27,184.580002,185.869995,184.369995,185.820007,160.001038,93880800 2014-02-28,185.789993,187.149994,185.050003,186.289993,160.405716,150842000 2014-03-03,184.649994,185.449997,183.750000,184.979996,159.277725,167748500 2014-03-04,186.789993,187.979996,186.750000,187.580002,161.516464,167545900 2014-03-05,187.740005,188.070007,187.449997,187.750000,161.662888,88376900 2014-03-06,188.210007,188.610001,187.779999,188.179993,162.033081,82516500 2014-03-07,188.960007,188.960007,187.429993,188.259995,162.101990,114513500 2014-03-10,187.970001,188.229996,187.080002,188.160004,162.015884,74939200 2014-03-11,188.440002,188.710007,186.800003,187.229996,161.215073,99009100 2014-03-12,186.320007,187.350006,185.899994,187.279999,161.258163,104824400 2014-03-13,187.839996,187.990005,184.660004,185.179993,159.449951,155014300 2014-03-14,184.850006,185.800003,184.440002,184.660004,159.002182,153919600 2014-03-17,185.589996,186.770004,185.509995,186.330002,160.440186,98359500 2014-03-18,186.710007,187.910004,186.509995,187.660004,161.585327,101804600 2014-03-19,187.679993,187.940002,185.470001,186.660004,160.724304,176267300 2014-03-20,186.250000,187.889999,185.919998,187.750000,161.662888,117241000 2014-03-21,187.710007,189.020004,186.029999,186.199997,161.035782,163128000 2014-03-24,186.839996,187.070007,184.619995,185.429993,160.369888,121411000 2014-03-25,186.369995,186.940002,185.270004,186.309998,161.130936,103852000 2014-03-26,187.039993,187.339996,184.919998,184.970001,159.972046,119843000 2014-03-27,184.750000,185.339996,183.899994,184.580002,159.634750,142383000 2014-03-28,185.110001,186.419998,185.000000,185.490005,160.421753,101642000 2014-03-31,186.669998,187.300003,185.520004,187.009995,161.736313,99745000 2014-04-01,187.619995,188.360001,187.000000,188.250000,162.808792,89193000 2014-04-02,188.490005,189.130005,188.139999,188.880005,163.353668,78774000 2014-04-03,189.169998,189.220001,188.050003,188.630005,163.137421,77435000 2014-04-04,189.660004,189.699997,186.100006,186.399994,161.208801,169381000 2014-04-07,185.949997,186.259995,183.960007,184.339996,159.427155,140803000 2014-04-08,184.259995,185.399994,183.589996,185.100006,160.084503,112660000 2014-04-09,185.600006,187.149994,185.059998,187.089996,161.805527,100254000 2014-04-10,187.080002,187.169998,182.929993,183.160004,158.406677,172959000 2014-04-11,182.139999,183.419998,181.309998,181.509995,156.979630,167251000 2014-04-14,182.929993,183.369995,181.440002,182.940002,158.216415,132382000 2014-04-15,183.320007,184.330002,181.509995,184.199997,159.306107,157093000 2014-04-16,185.470001,186.139999,184.649994,186.130005,160.975266,105197000 2014-04-17,185.880005,186.910004,185.559998,186.389999,161.200119,105255000 2014-04-21,186.440002,187.100006,186.210007,187.039993,161.762283,68329000 2014-04-22,187.229996,188.399994,187.130005,187.889999,162.497406,85790000 2014-04-23,187.820007,187.919998,187.300003,187.449997,162.116882,73869000 2014-04-24,188.369995,188.389999,186.929993,187.830002,162.445541,88170000 2014-04-25,187.220001,187.330002,185.869995,186.289993,161.113678,100380000 2014-04-28,187.050003,187.690002,184.960007,186.880005,161.623932,135121000 2014-04-29,187.479996,188.039993,187.080002,187.750000,162.376358,84098000 2014-04-30,187.440002,188.500000,187.179993,188.309998,162.860703,101508000 2014-05-01,188.220001,188.839996,187.729996,188.330002,162.877975,93019000 2014-05-02,188.309998,189.139999,187.779999,188.059998,162.644409,98122000 2014-05-05,187.139999,188.550003,186.619995,188.419998,162.955780,75883000 2014-05-06,188.000000,188.130005,186.740005,186.779999,161.537415,85454000 2014-05-07,187.410004,187.970001,186.009995,187.880005,162.488800,106500000 2014-05-08,187.710007,189.050003,187.080002,187.679993,162.315796,93618000 2014-05-09,187.710007,188.039993,186.830002,187.960007,162.557953,83679000 2014-05-12,188.800003,189.880005,188.000000,189.789993,164.140610,86940000 2014-05-13,190.039993,190.419998,189.770004,189.960007,164.287643,66454000 2014-05-14,189.789993,189.880005,188.789993,189.059998,163.509293,72367000 2014-05-15,188.679993,188.720001,186.479996,187.399994,162.073654,154956000 2014-05-16,187.509995,188.130005,186.720001,188.050003,162.635757,97458000 2014-05-19,187.690002,188.889999,187.520004,188.740005,163.232574,63839000 2014-05-20,188.649994,188.669998,187.070007,187.550003,162.203354,111644000 2014-05-21,188.089996,189.220001,188.059998,189.130005,163.569839,89093000 2014-05-22,189.179993,189.979996,188.860001,189.589996,163.967682,61549000 2014-05-23,189.759995,190.479996,189.589996,190.350006,164.624969,61092800 2014-05-27,191.059998,191.580002,190.949997,191.520004,165.636871,72010000 2014-05-28,191.520004,191.820007,191.059998,191.380005,165.515778,66723000 2014-05-29,191.820007,192.399994,191.330002,192.369995,166.372009,64377000 2014-05-30,192.190002,192.800003,192.029999,192.679993,166.640106,76316000 2014-06-02,192.949997,192.990005,191.970001,192.899994,166.830338,64656000 2014-06-03,192.429993,192.899994,192.250000,192.800003,166.743851,65047000 2014-06-04,192.470001,193.300003,192.270004,193.190002,167.081192,55529000 2014-06-05,193.410004,194.649994,192.699997,194.449997,168.170853,92103000 2014-06-06,194.869995,195.429993,194.779999,195.380005,168.975174,78696000 2014-06-09,195.350006,196.050003,195.169998,195.580002,169.148117,65119000 2014-06-10,195.339996,195.639999,194.919998,195.600006,169.165482,57129000 2014-06-11,194.899994,195.119995,194.479996,194.919998,168.577301,68772000 2014-06-12,194.690002,194.800003,193.110001,193.539993,167.383850,106350000 2014-06-13,193.919998,194.320007,193.300003,194.130005,167.894119,82017000 2014-06-16,193.889999,194.699997,193.660004,194.289993,168.032471,87424000 2014-06-17,194.020004,194.970001,193.809998,194.830002,168.499481,84834000 2014-06-18,194.830002,196.369995,194.399994,196.259995,169.736221,105267000 2014-06-19,196.429993,196.600006,195.800003,196.479996,169.926559,85929000 2014-06-20,196.029999,196.100006,195.699997,195.940002,170.271515,100587000 2014-06-23,195.990005,196.050003,195.520004,195.880005,170.219330,70611000 2014-06-24,195.529999,196.500000,194.479996,194.699997,169.193939,96237000 2014-06-25,194.289993,195.779999,194.250000,195.580002,169.958664,82782000 2014-06-26,195.610001,195.630005,194.130005,195.440002,169.836975,84312000 2014-06-27,194.979996,195.880005,194.889999,195.820007,170.167267,71445100 2014-06-30,195.699997,196.169998,195.529999,195.720001,170.080307,70201200 2014-07-01,196.199997,197.630005,196.130005,197.029999,171.218719,90470000 2014-07-02,197.050003,197.479996,196.960007,197.229996,171.392502,52475000 2014-07-03,197.789993,198.289993,197.639999,198.199997,172.235443,52938800 2014-07-07,197.820007,197.979996,197.220001,197.509995,171.635834,61696000 2014-07-08,197.149994,197.220001,195.759995,196.240005,170.532181,108143000 2014-07-09,196.729996,197.300003,196.309998,197.119995,171.296936,72992000 2014-07-10,195.220001,196.860001,195.059998,196.339996,170.619080,99040000 2014-07-11,196.220001,196.750000,195.779999,196.610001,170.853729,64243000 2014-07-14,197.610001,197.860001,197.440002,197.600006,171.714081,58658000 2014-07-15,197.720001,198.100006,196.360001,197.229996,171.392502,111307000 2014-07-16,198.110001,198.259995,197.419998,197.960007,172.026886,79986400 2014-07-17,197.350006,198.100006,195.429993,195.710007,170.071655,145398000 2014-07-18,196.350006,197.910004,196.240005,197.710007,171.809616,124330000 2014-07-21,197.089996,197.500000,196.429993,197.339996,171.488068,67592000 2014-07-22,198.009995,198.559998,197.869995,198.199997,172.235443,67678000 2014-07-23,198.500000,198.850006,198.100006,198.639999,172.617813,65612000 2014-07-24,198.830002,199.059998,198.449997,198.649994,172.626450,56888000 2014-07-25,198.089996,198.259995,197.330002,197.720001,171.818329,76837000 2014-07-28,197.759995,198.089996,196.619995,197.800003,171.887802,69259000 2014-07-29,198.169998,198.449997,196.919998,196.949997,171.149216,80466000 2014-07-30,197.649994,197.910004,196.160004,196.979996,171.175232,104222000 2014-07-31,195.610001,195.779999,192.970001,193.089996,167.794876,183479000 2014-08-01,192.559998,193.759995,191.570007,192.500000,167.282150,189261000 2014-08-04,192.869995,194.300003,192.050003,193.889999,168.490036,91340000 2014-08-05,193.100006,193.600006,191.309998,192.009995,166.856308,152690000 2014-08-06,191.110001,192.889999,191.080002,192.070007,166.908493,94818000 2014-08-07,192.940002,193.130005,190.550003,191.029999,166.004730,135733000 2014-08-08,191.460007,193.369995,190.949997,193.240005,167.925217,117014000 2014-08-11,193.970001,194.660004,193.710007,193.800003,168.411835,74544000 2014-08-12,193.610001,194.149994,192.940002,193.529999,168.177216,73632000 2014-08-13,194.289993,195.059998,193.960007,194.839996,169.315598,69047000 2014-08-14,195.160004,195.759995,194.979996,195.759995,170.115082,57371000 2014-08-15,196.470001,196.649994,194.309998,195.720001,170.080307,139951000 2014-08-18,196.800003,197.449997,196.690002,197.360001,171.505478,75424000 2014-08-19,197.839996,198.539993,197.440002,198.389999,172.400543,59135000 2014-08-20,198.119995,199.160004,198.080002,198.919998,172.861130,72763000 2014-08-21,199.089996,199.759995,198.929993,199.500000,173.365112,67791000 2014-08-22,199.339996,199.690002,198.740005,199.190002,173.095734,76107000 2014-08-25,200.139999,200.589996,199.149994,200.199997,173.973450,63855000 2014-08-26,200.330002,200.820007,200.279999,200.330002,174.086441,47298000 2014-08-27,200.429993,200.570007,199.940002,200.250000,174.016861,47874000 2014-08-28,199.589996,200.270004,199.389999,200.139999,173.921310,58330000 2014-08-29,200.449997,200.729996,199.820007,200.710007,174.416641,65907000 2014-09-02,200.970001,201.000000,199.860001,200.610001,174.329727,72426000 2014-09-03,201.380005,201.410004,200.220001,200.500000,174.234131,57462000 2014-09-04,200.839996,201.580002,199.660004,200.210007,173.982101,85236000 2014-09-05,200.169998,201.190002,199.410004,201.110001,174.764221,102177000 2014-09-08,200.919998,201.210007,200.000000,200.589996,174.312378,64146000 2014-09-09,200.410004,200.550003,198.910004,199.320007,173.208755,88591000 2014-09-10,199.429993,200.199997,198.770004,200.070007,173.860458,67251000 2014-09-11,199.270004,200.330002,199.119995,200.300003,174.060333,66774400 2014-09-12,200.100006,200.119995,198.559998,199.130005,173.043594,117409300 2014-09-15,199.160004,199.320007,198.380005,198.979996,172.913284,76401000 2014-09-16,198.610001,200.839996,198.500000,200.479996,174.216766,116201000 2014-09-17,200.770004,201.679993,199.750000,200.750000,174.451355,151266000 2014-09-18,201.360001,201.850006,201.100006,201.820007,175.381195,94990000 2014-09-19,201.520004,201.899994,200.289993,200.699997,175.223221,121649000 2014-09-22,200.350006,200.380005,198.729996,199.149994,173.869934,125553000 2014-09-23,198.429993,199.259995,197.949997,198.009995,172.874664,111393000 2014-09-24,198.039993,199.690002,197.520004,199.559998,174.227921,107276000 2014-09-25,199.039993,199.050003,196.270004,196.339996,171.416641,150300000 2014-09-26,196.699997,198.389999,196.419998,197.899994,172.778610,103547000 2014-09-29,196.199997,197.889999,196.050003,197.539993,172.464310,95112000 2014-09-30,197.690002,198.300003,196.610001,197.020004,172.010315,131302000 2014-10-01,196.699997,196.770004,193.910004,194.350006,169.679321,177798000 2014-10-02,194.179993,195.059998,192.350006,194.380005,169.705429,157285000 2014-10-03,195.679993,196.940002,195.080002,196.520004,171.573807,121569000 2014-10-06,197.339996,197.600006,195.580002,196.289993,171.373016,104778000 2014-10-07,195.279999,195.720001,193.220001,193.259995,168.727600,147913000 2014-10-08,193.369995,196.919998,192.360001,196.639999,171.678543,186461000 2014-10-09,196.330002,196.600006,192.580002,192.740005,168.273590,210705000 2014-10-10,192.690002,193.649994,190.490005,190.539993,166.352875,221909000 2014-10-13,190.460007,191.149994,187.300003,187.410004,163.620239,230939000 2014-10-14,188.419998,189.820007,187.039993,187.699997,163.873444,215847000 2014-10-15,185.160004,187.690002,181.919998,186.429993,162.764587,380715000 2014-10-16,183.059998,187.580002,182.889999,186.270004,162.624954,270391000 2014-10-17,188.419998,189.750000,187.619995,188.470001,164.545670,214625000 2014-10-20,188.130005,190.449997,188.070007,190.300003,166.143417,130011000 2014-10-21,191.679993,194.199997,191.479996,194.070007,169.434830,154949000 2014-10-22,194.410004,194.910004,192.610001,192.690002,168.229980,151822000 2014-10-23,194.619995,196.199997,194.259995,194.929993,170.185623,154944000 2014-10-24,195.250000,196.490005,194.490005,196.429993,171.495239,117927000 2014-10-27,195.729996,196.449997,195.029999,196.160004,171.259521,82954000 2014-10-28,196.820007,198.419998,196.729996,198.410004,173.223907,106736000 2014-10-29,198.550003,199.119995,196.800003,198.110001,172.961975,142557000 2014-10-30,197.580002,199.949997,197.399994,199.380005,174.070740,113330000 2014-10-31,201.779999,201.820007,200.770004,201.660004,176.061310,146903000 2014-11-03,201.919998,202.449997,201.309998,201.770004,176.157379,93600000 2014-11-04,201.229996,201.600006,200.059998,201.070007,175.546188,93343000 2014-11-05,202.539993,202.589996,201.449997,202.339996,176.655029,91709000 2014-11-06,202.389999,203.259995,201.639999,203.149994,177.362213,107089000 2014-11-07,203.169998,203.600006,202.610001,203.339996,177.528091,89540000 2014-11-10,203.380005,204.039993,203.130005,203.979996,178.086868,66319000 2014-11-11,204.059998,204.309998,203.649994,204.179993,178.261414,54499400 2014-11-12,203.350006,204.240005,203.309998,203.960007,178.069366,90120300 2014-11-13,204.160004,204.830002,203.210007,204.190002,178.270172,85357900 2014-11-14,204.100006,204.490005,203.720001,204.240005,178.313797,80417500 2014-11-17,203.850006,204.580002,203.649994,204.369995,178.427307,80441000 2014-11-18,204.440002,205.919998,204.440002,205.550003,179.457565,76068100 2014-11-19,205.309998,205.550003,204.300003,205.220001,179.169449,82373000 2014-11-20,204.259995,205.710007,204.179993,205.580002,179.483704,72840300 2014-11-21,207.639999,207.839996,205.979996,206.679993,180.444092,142327300 2014-11-24,207.169998,207.389999,206.910004,207.259995,180.950470,65880800 2014-11-25,207.539993,207.789993,206.800003,207.110001,180.819489,79108300 2014-11-26,207.289993,207.759995,207.029999,207.639999,181.282257,62167800 2014-11-28,207.490005,207.869995,206.910004,207.199997,180.898102,57890100 2014-12-01,206.399994,206.539993,205.380005,205.759995,179.640854,103968400 2014-12-02,205.809998,207.339996,205.779999,207.089996,180.802063,74507200 2014-12-03,207.300003,208.149994,207.100006,207.889999,181.500473,68952000 2014-12-04,207.539993,208.270004,206.699997,207.660004,181.299713,91316600 2014-12-05,207.869995,208.470001,207.550003,208.000000,181.596512,91025500 2014-12-08,207.520004,208.119995,205.929993,206.610001,180.382965,108588200 2014-12-09,204.369995,206.600006,203.910004,206.470001,180.260773,125180100 2014-12-10,205.910004,205.979996,202.929993,203.160004,177.370941,159856400 2014-12-11,203.880005,206.190002,203.710007,204.190002,178.270172,159012800 2014-12-12,202.639999,203.820007,200.850006,200.889999,175.389099,202330200 2014-12-15,201.979996,202.529999,198.779999,199.509995,174.184235,189965800 2014-12-16,198.580002,202.399994,197.860001,197.910004,172.787338,259543800 2014-12-17,198.440002,202.339996,198.289993,201.789993,176.174820,253910100 2014-12-18,204.740005,212.970001,203.919998,206.779999,180.531403,257633900 2014-12-19,206.429993,207.330002,205.610001,206.520004,181.299576,245084600 2014-12-22,206.750000,207.470001,206.460007,207.470001,182.133530,148318900 2014-12-23,208.169998,208.229996,207.399994,207.750000,182.379364,122167900 2014-12-24,208.020004,208.339996,207.720001,207.770004,182.396835,42963400 2014-12-26,208.309998,208.850006,208.250000,208.440002,182.985092,57326700 2014-12-29,208.220001,208.970001,208.139999,208.720001,183.230911,79643900 2014-12-30,208.210007,208.369995,207.509995,207.600006,182.247635,73540800 2014-12-31,207.990005,208.190002,205.389999,205.539993,180.439209,130333800 2015-01-02,206.380005,206.880005,204.179993,205.429993,180.342651,121465900 2015-01-05,204.169998,204.369995,201.350006,201.720001,177.085739,169632600 2015-01-06,202.089996,202.720001,198.860001,199.820007,175.417755,209151400 2015-01-07,201.419998,202.720001,200.880005,202.309998,177.603653,125346700 2015-01-08,204.009995,206.160004,203.990005,205.899994,180.755249,147217800 2015-01-09,206.399994,206.419998,203.509995,204.250000,179.306747,158567300 2015-01-12,204.410004,204.600006,201.919998,202.649994,177.902161,144396100 2015-01-13,204.119995,205.479996,200.509995,202.080002,177.401749,214553300 2015-01-14,199.649994,201.100006,198.570007,200.860001,176.330750,192991100 2015-01-15,201.630005,202.009995,198.880005,199.020004,174.715424,176613900 2015-01-16,198.770004,201.820007,198.550003,201.630005,177.006729,211879600 2015-01-20,202.399994,202.720001,200.169998,202.059998,177.384232,130991100 2015-01-21,201.500000,203.660004,200.940002,203.080002,178.279633,122942700 2015-01-22,203.990005,206.259995,202.330002,206.100006,180.930817,174356000 2015-01-23,205.789993,206.100006,204.809998,204.970001,179.938812,117516800 2015-01-26,204.710007,205.559998,203.850006,205.449997,180.360199,92009700 2015-01-27,202.970001,204.119995,201.740005,202.740005,177.981171,134044600 2015-01-28,204.169998,204.289993,199.910004,200.139999,175.698669,168514300 2015-01-29,200.380005,202.300003,198.679993,201.990005,177.322784,173585400 2015-01-30,200.570007,202.169998,199.130005,199.449997,175.092987,197729700 2015-02-02,200.050003,202.029999,197.860001,201.919998,177.261307,163107000 2015-02-03,203.000000,204.850006,202.550003,204.839996,179.824722,124212900 2015-02-04,203.919998,205.380005,203.509995,204.059998,179.139954,134306700 2015-02-05,204.860001,206.300003,204.770004,206.119995,180.948364,97953200 2015-02-06,206.559998,207.240005,204.919998,205.550003,180.447998,125672000 2015-02-09,204.770004,205.639999,204.139999,204.630005,179.640381,87219000 2015-02-10,205.880005,207.119995,204.679993,206.809998,181.554153,96164200 2015-02-11,206.610001,207.449997,205.830002,206.929993,181.659485,91087800 2015-02-12,207.889999,208.990005,206.970001,208.919998,183.406494,97545900 2015-02-13,209.070007,209.839996,208.759995,209.779999,184.161423,93670400 2015-02-17,209.399994,210.320007,209.100006,210.110001,184.451141,76968200 2015-02-18,209.660004,210.220001,209.339996,210.130005,184.468704,80652900 2015-02-19,209.410004,210.419998,209.240005,209.979996,184.337006,91462500 2015-02-20,209.479996,211.330002,208.729996,211.240005,185.443161,140896400 2015-02-23,210.940002,211.210007,210.479996,211.210007,185.416824,74411100 2015-02-24,211.119995,212.050003,210.759995,211.809998,185.943512,72472300 2015-02-25,211.660004,212.240005,211.220001,211.630005,185.785492,73061700 2015-02-26,211.520004,211.710007,210.649994,211.380005,185.566040,72697900 2015-02-27,211.259995,211.580002,210.600006,210.660004,184.933945,108076000 2015-03-02,210.779999,212.059998,210.720001,211.990005,186.101547,87491400 2015-03-03,211.470001,212.050003,210.080002,211.119995,185.337799,110325800 2015-03-04,210.399994,210.490005,209.059998,210.229996,184.556458,114497200 2015-03-05,210.619995,210.800003,209.850006,210.460007,184.758438,76873000 2015-03-06,209.419998,209.940002,207.100006,207.500000,182.159851,188128000 2015-03-09,207.740005,208.789993,207.550003,208.360001,182.914841,89818900 2015-03-10,206.710007,206.809998,204.929993,204.979996,179.947586,157121300 2015-03-11,205.289993,205.500000,204.399994,204.500000,179.526245,110145700 2015-03-12,205.259995,207.179993,205.199997,207.100006,181.808731,93993500 2015-03-13,206.770004,207.929993,204.580002,205.830002,180.693832,162410900 2015-03-16,206.710007,208.690002,205.860001,208.580002,183.107986,136099200 2015-03-17,207.690002,208.419998,206.979996,207.960007,182.563690,94510400 2015-03-18,207.389999,211.270004,206.619995,210.460007,184.758438,228808500 2015-03-19,209.960007,210.470001,209.029999,209.500000,183.915634,117917300 2015-03-20,209.710007,211.020004,209.490005,210.410004,185.539047,177715100 2015-03-23,210.419998,211.110001,210.000000,210.000000,185.177475,71784500 2015-03-24,209.850006,210.399994,208.740005,208.820007,184.136978,77805300 2015-03-25,209.070007,209.350006,205.710007,205.759995,181.438675,159521700 2015-03-26,204.960007,206.369995,204.119995,205.270004,181.006592,153067200 2015-03-27,205.130005,205.949997,204.899994,205.740005,181.421021,118939000 2015-03-30,206.979996,208.610001,206.960007,208.250000,183.634338,96180400 2015-03-31,207.259995,208.100006,206.360001,206.429993,182.029465,126768700 2015-04-01,206.389999,206.419998,204.509995,205.699997,181.385727,137303600 2015-04-02,205.619995,206.979996,205.399994,206.440002,182.038284,86900900 2015-04-06,205.369995,208.449997,205.210007,207.830002,183.263992,114368200 2015-04-07,207.860001,208.759995,207.240005,207.279999,182.778961,81236300 2015-04-08,207.550003,208.509995,207.080002,207.979996,183.396240,89351900 2015-04-09,207.779999,209.179993,207.190002,208.899994,184.207489,85548900 2015-04-10,209.199997,210.089996,208.960007,210.039993,185.212753,72722900 2015-04-13,209.869995,210.630005,209.029999,209.089996,184.375031,74436600 2015-04-14,208.850006,209.710007,208.100006,209.490005,184.727783,75099900 2015-04-15,210.050003,211.039993,209.949997,210.429993,185.556641,99529300 2015-04-16,210.029999,210.979996,209.789993,210.369995,185.503723,68934900 2015-04-17,208.940002,209.229996,207.009995,207.949997,183.369797,191113200 2015-04-20,209.059998,210.250000,208.960007,209.850006,185.045242,92189500 2015-04-21,210.669998,210.860001,209.240005,209.600006,184.824768,72559800 2015-04-22,210.009995,210.850006,208.899994,210.630005,185.733047,78264600 2015-04-23,210.149994,211.940002,210.009995,211.160004,186.200378,102585900 2015-04-24,211.660004,211.970001,211.110001,211.649994,186.632462,61327400 2015-04-27,212.330002,212.479996,210.539993,210.770004,185.856430,79358100 2015-04-28,210.740005,211.500000,209.330002,211.440002,186.447266,86863500 2015-04-29,210.369995,211.289993,209.600006,210.570007,185.680054,125684900 2015-04-30,209.880005,210.350006,207.619995,208.460007,183.819519,161304900 2015-05-01,209.399994,210.770004,209.279999,210.720001,185.812378,103399700 2015-05-04,211.229996,212.020004,211.100006,211.320007,186.341492,70927200 2015-05-05,211.029999,211.460007,208.729996,208.899994,184.207489,113326200 2015-05-06,209.559998,209.929993,206.759995,208.039993,183.449158,135060200 2015-05-07,207.919998,209.380005,207.520004,208.869995,184.181030,88244900 2015-05-08,210.880005,211.860001,210.779999,211.619995,186.605988,155877300 2015-05-11,211.570007,211.889999,210.520004,210.610001,185.715424,75708100 2015-05-12,209.610001,210.630005,208.619995,209.979996,185.159836,119727600 2015-05-13,210.470001,211.220001,209.740005,210.020004,185.195145,94667900 2015-05-14,211.240005,212.320007,210.910004,212.210007,187.126251,95934000 2015-05-15,212.440002,212.610001,211.860001,212.440002,187.329117,76510100 2015-05-18,212.240005,213.399994,212.160004,213.100006,187.911057,74549700 2015-05-19,213.240005,213.570007,212.690002,213.029999,187.849365,72114600 2015-05-20,213.149994,213.779999,212.500000,212.880005,187.717026,76857500 2015-05-21,212.710007,213.750000,212.509995,213.500000,188.263779,64764600 2015-05-22,213.039993,213.539993,212.910004,212.990005,187.814056,57433500 2015-05-26,212.399994,212.910004,210.199997,210.699997,185.794724,124308600 2015-05-27,211.250000,212.979996,210.759995,212.699997,187.558319,93214000 2015-05-28,212.330002,212.589996,211.630005,212.460007,187.346695,74974600 2015-05-29,212.380005,212.429993,210.820007,211.139999,186.182709,124919600 2015-06-01,211.940002,212.339996,210.619995,211.570007,186.561890,93338800 2015-06-02,211.020004,212.190002,210.270004,211.360001,186.376709,91531000 2015-06-03,212.000000,212.669998,211.330002,211.919998,186.870529,87820900 2015-06-04,211.070007,211.860001,209.750000,210.130005,185.292114,151882800 2015-06-05,209.949997,210.580002,208.979996,209.770004,184.974655,121704700 2015-06-08,209.639999,209.820007,208.389999,208.479996,183.837173,89063300 2015-06-09,208.449997,209.100006,207.690002,208.449997,183.810699,105034700 2015-06-10,209.369995,211.410004,209.300003,210.949997,186.015182,134551300 2015-06-11,211.479996,212.089996,211.199997,211.630005,186.614792,73876400 2015-06-12,210.639999,211.479996,209.679993,210.009995,185.186310,135382400 2015-06-15,208.639999,209.449997,207.789993,209.110001,184.392715,124384200 2015-06-16,208.929993,210.350006,208.720001,210.250000,185.397964,85308200 2015-06-17,210.589996,211.320007,209.360001,210.589996,185.697723,126708600 2015-06-18,211.309998,213.339996,210.630005,212.779999,187.628876,165867900 2015-06-19,211.460007,211.550003,210.360001,210.809998,186.795959,130478700 2015-06-22,211.910004,212.589996,211.639999,211.889999,187.752945,70696000 2015-06-23,212.139999,212.440002,211.570007,212.039993,187.885864,68476800 2015-06-24,211.720001,212.169998,210.470001,210.500000,186.521271,92307300 2015-06-25,211.100006,211.250000,209.770004,209.860001,185.954178,97107400 2015-06-26,210.289993,210.580002,209.160004,209.820007,185.918747,104174800 2015-06-29,208.050003,209.830002,205.330002,205.419998,182.019974,202621300 2015-06-30,207.259995,207.320007,205.279999,205.850006,182.400955,182925100 2015-07-01,207.729996,208.029999,206.559998,207.500000,183.863022,135979900 2015-07-02,208.070007,208.270004,206.809998,207.309998,183.694626,104373700 2015-07-06,205.770004,207.649994,205.529999,206.720001,183.171860,117975400 2015-07-07,206.960007,208.169998,204.110001,208.020004,184.323776,173820200 2015-07-08,206.419998,206.759995,204.250000,204.529999,181.231339,164020100 2015-07-09,207.039993,207.350006,204.770004,204.899994,181.559174,144113100 2015-07-10,207.289993,207.979996,204.949997,207.479996,183.845306,129456900 2015-07-13,208.990005,209.899994,208.940002,209.770004,185.874420,106069400 2015-07-14,209.720001,211.050003,209.649994,210.679993,186.680771,81709600 2015-07-15,210.729996,211.279999,210.039993,210.610001,186.618759,97914100 2015-07-16,211.869995,212.300003,211.580002,212.300003,188.116257,106683300 2015-07-17,212.289993,212.550003,211.800003,212.479996,188.275742,89030000 2015-07-20,212.750000,213.179993,212.210007,212.589996,188.373184,70446800 2015-07-21,212.429993,212.740005,211.389999,211.750000,187.628876,77965000 2015-07-22,210.929993,211.770004,210.889999,211.369995,187.292160,88667900 2015-07-23,211.529999,211.649994,209.750000,210.179993,186.237717,90509100 2015-07-24,210.300003,210.369995,207.600006,208.000000,184.306061,117755000 2015-07-27,206.940002,207.550003,206.259995,206.789993,183.233887,132361100 2015-07-28,207.789993,209.500000,206.800003,209.330002,185.484512,123544800 2015-07-29,209.479996,211.039993,209.309998,210.770004,186.760498,105791300 2015-07-30,210.160004,211.020004,209.419998,210.820007,186.804825,91304400 2015-07-31,211.419998,211.449997,210.160004,210.500000,186.521271,103266900 2015-08-03,210.460007,210.529999,208.649994,209.789993,185.892181,113965700 2015-08-04,209.699997,210.250000,208.800003,209.380005,185.528870,81820800 2015-08-05,210.449997,211.309998,209.729996,210.070007,186.140228,85786800 2015-08-06,210.289993,210.419998,207.649994,208.350006,184.616165,116030800 2015-08-07,208.160004,208.339996,206.869995,207.949997,184.261719,117858000 2015-08-10,209.279999,210.669998,209.279999,210.570007,186.583298,80270700 2015-08-11,208.970001,209.470001,207.759995,208.669998,184.899734,126081400 2015-08-12,207.110001,209.139999,205.360001,208.919998,185.121262,172123700 2015-08-13,208.729996,209.550003,208.009995,208.660004,184.890839,89383300 2015-08-14,208.429993,209.509995,208.259995,209.419998,185.564301,72786500 2015-08-17,208.710007,210.589996,208.160004,210.589996,186.601028,79072600 2015-08-18,210.259995,210.679993,209.699997,209.979996,186.060516,71692700 2015-08-19,209.089996,210.009995,207.350006,208.320007,184.589600,172946000 2015-08-20,206.509995,208.289993,203.899994,203.970001,180.735107,194327900 2015-08-21,201.729996,203.940002,197.520004,197.830002,175.294540,346588500 2015-08-24,187.490005,197.479996,182.399994,189.500000,167.913452,507244300 2015-08-25,195.429993,195.449997,186.919998,187.270004,165.937469,369833100 2015-08-26,192.080002,194.789993,188.369995,194.460007,172.308395,339257000 2015-08-27,197.020004,199.419998,195.210007,199.270004,176.570541,274143900 2015-08-28,198.500000,199.839996,197.919998,199.279999,176.579407,160414400 2015-08-31,198.110001,199.130005,197.009995,197.669998,175.152756,163298800 2015-09-01,193.119995,194.770004,190.729996,191.770004,169.924866,256000400 2015-09-02,194.619995,195.460007,192.419998,195.410004,173.150208,160269300 2015-09-03,196.259995,198.050003,194.960007,195.550003,173.274246,152087800 2015-09-04,192.850006,193.860001,191.610001,192.589996,170.651489,207081000 2015-09-08,195.940002,197.610001,195.169998,197.429993,174.940094,116025700 2015-09-09,199.320007,199.470001,194.350006,194.789993,172.600861,149347700 2015-09-10,194.559998,197.220001,194.250000,195.850006,173.540100,158611100 2015-09-11,195.380005,196.820007,194.529999,196.740005,174.328705,119691200 2015-09-14,196.949997,197.009995,195.429993,196.009995,173.681870,79452000 2015-09-15,196.610001,198.990005,195.960007,198.460007,175.852768,113806200 2015-09-16,198.820007,200.410004,198.410004,200.179993,177.376877,99581600 2015-09-17,200.020004,202.889999,199.279999,199.729996,176.978073,276046600 2015-09-18,195.710007,198.679993,194.960007,195.449997,174.086029,223657500 2015-09-21,196.440002,197.679993,195.210007,196.460007,174.985641,105726200 2015-09-22,193.880005,194.460007,192.559998,193.910004,172.714371,153890900 2015-09-23,194.110001,194.669998,192.910004,193.600006,172.438278,92790600 2015-09-24,192.149994,193.449997,190.559998,192.899994,171.814774,159378800 2015-09-25,194.639999,195.000000,191.809998,192.850006,171.770248,155054800 2015-09-28,191.779999,191.910004,187.639999,188.009995,167.459305,178515900 2015-09-29,188.270004,189.740005,186.929993,188.119995,167.557281,159045600 2015-09-30,190.369995,191.830002,189.440002,191.630005,170.683578,163452000 2015-10-01,192.080002,192.490005,189.820007,192.130005,171.128952,131079000 2015-10-02,189.770004,195.029999,189.119995,195.000000,173.685226,211003300 2015-10-05,196.460007,198.740005,196.330002,198.470001,176.775894,126320800 2015-10-06,198.309998,198.979996,197.000000,197.789993,176.170242,110274500 2015-10-07,198.899994,199.830002,197.479996,199.410004,177.613174,124307300 2015-10-08,198.949997,201.550003,198.589996,201.210007,179.216385,153055200 2015-10-09,201.380005,201.899994,200.580002,201.330002,179.323288,107069200 2015-10-12,201.419998,201.759995,200.910004,201.520004,179.492523,56395600 2015-10-13,200.649994,202.160004,200.050003,200.250000,178.361328,88038700 2015-10-14,200.179993,200.869995,198.940002,199.289993,177.506256,99106200 2015-10-15,200.080002,202.360001,199.639999,202.350006,180.231827,134142200 2015-10-16,202.830002,203.289993,201.919998,203.270004,181.051270,114580100 2015-10-19,202.500000,203.369995,202.130005,203.369995,181.140335,76523900 2015-10-20,202.850006,203.839996,202.550003,203.110001,180.908737,78448500 2015-10-21,203.610001,203.789993,201.649994,201.850006,179.786438,102038000 2015-10-22,202.979996,205.509995,201.850006,205.259995,182.823685,174911700 2015-10-23,207.250000,207.949997,206.300003,207.509995,184.827774,144442300 2015-10-26,207.300003,207.369995,206.559998,207.000000,184.373550,69033000 2015-10-27,206.199997,207.000000,205.789993,206.600006,184.017227,77905800 2015-10-28,207.000000,208.979996,206.210007,208.949997,186.110367,135906700 2015-10-29,208.350006,209.270004,208.210007,208.830002,186.003510,90525500 2015-10-30,209.059998,209.440002,207.740005,207.929993,185.201904,131076900 2015-11-02,208.320007,210.619995,208.169998,210.389999,187.393021,86270800 2015-11-03,209.970001,211.660004,209.699997,211.000000,187.936279,95246100 2015-11-04,211.350006,211.500000,209.720001,210.360001,187.366318,96224500 2015-11-05,210.429993,210.979996,209.089996,210.149994,187.179245,78408700 2015-11-06,209.740005,210.320007,208.460007,210.039993,187.081253,110471500 2015-11-09,209.309998,209.490005,206.949997,208.080002,185.335480,131008700 2015-11-10,207.509995,208.600006,207.190002,208.559998,185.762985,75874600 2015-11-11,208.880005,208.940002,207.660004,207.740005,185.032684,67846000 2015-11-12,206.500000,207.059998,204.820007,204.839996,182.449615,121315200 2015-11-13,204.350006,204.669998,202.440002,202.539993,180.401031,153577100 2015-11-16,202.320007,205.690002,202.179993,205.619995,183.144409,117645200 2015-11-17,205.990005,207.039993,204.880005,205.470001,183.010818,121123700 2015-11-18,206.039993,208.899994,205.990005,208.729996,185.914459,121342500 2015-11-19,208.589996,209.050003,208.199997,208.550003,185.754105,88220500 2015-11-20,209.449997,210.119995,208.860001,209.309998,186.431030,94011500 2015-11-23,209.380005,209.979996,208.520004,209.070007,186.217285,64931200 2015-11-24,207.869995,209.830002,207.410004,209.350006,186.466690,98874400 2015-11-25,209.500000,209.740005,209.009995,209.320007,186.439941,51980100 2015-11-27,209.429993,209.800003,208.860001,209.559998,186.653687,37317800 2015-11-30,209.750000,209.889999,208.559998,208.690002,185.878830,112822700 2015-12-01,209.440002,210.820007,209.110001,210.679993,187.651276,97858400 2015-12-02,210.619995,211.000000,208.229996,208.529999,185.736313,108441300 2015-12-03,208.830002,209.149994,204.750000,205.610001,183.135483,166224200 2015-12-04,205.610001,209.970001,205.610001,209.619995,186.707169,192913900 2015-12-07,209.229996,209.729996,207.199997,208.350006,185.575943,102027100 2015-12-08,206.490005,208.289993,205.779999,206.949997,184.328995,103372400 2015-12-09,206.190002,208.679993,204.179993,205.339996,182.894974,162401500 2015-12-10,205.419998,207.429993,205.139999,205.869995,183.367065,116128900 2015-12-11,203.350006,204.139999,201.509995,201.880005,179.813171,211173300 2015-12-14,202.070007,203.050003,199.949997,202.899994,180.721695,182385200 2015-12-15,204.699997,206.110001,202.869995,205.029999,182.618881,154069600 2015-12-16,206.369995,208.389999,204.800003,208.029999,185.290939,197017000 2015-12-17,208.399994,208.479996,204.839996,204.860001,182.467499,173092500 2015-12-18,202.770004,202.929993,199.830002,200.020004,179.216812,251393500 2015-12-21,201.410004,201.880005,200.089996,201.669998,180.695160,99094300 2015-12-22,202.720001,203.850006,201.550003,203.500000,182.334854,111026200 2015-12-23,204.690002,206.070007,204.580002,206.020004,184.592758,110987200 2015-12-24,205.720001,206.330002,205.419998,205.679993,184.288116,48539600 2015-12-28,204.860001,205.259995,203.940002,205.210007,183.867004,65899900 2015-12-29,206.509995,207.789993,206.470001,207.399994,185.829224,92640700 2015-12-30,207.110001,207.210007,205.759995,205.929993,184.512100,63317700 2015-12-31,205.130005,205.889999,203.869995,203.869995,182.666382,114877900 2016-01-04,200.490005,201.029999,198.589996,201.020004,180.112839,222353500 2016-01-05,201.399994,201.899994,200.050003,201.360001,180.417450,110845800 2016-01-06,198.339996,200.059998,197.600006,198.820007,178.141586,152112600 2016-01-07,195.330002,197.440002,193.589996,194.050003,173.867706,213436100 2016-01-08,195.190002,195.850006,191.580002,191.919998,171.959213,209817200 2016-01-11,193.009995,193.410004,189.820007,192.110001,172.129486,187941300 2016-01-12,193.820007,194.550003,191.139999,193.660004,173.518280,172330500 2016-01-13,194.449997,194.860001,188.380005,188.830002,169.190613,221168900 2016-01-14,189.550003,193.259995,187.660004,191.929993,171.968155,240795600 2016-01-15,186.770004,188.759995,185.520004,187.809998,168.276718,324846400 2016-01-19,189.960007,190.110001,186.199997,188.059998,168.500702,195244400 2016-01-20,185.029999,187.500000,181.020004,185.649994,166.341370,286547800 2016-01-21,186.210007,188.869995,184.639999,186.690002,167.273178,195772900 2016-01-22,189.779999,190.759995,188.880005,190.520004,170.704834,168319600 2016-01-25,189.919998,190.149994,187.410004,187.639999,168.124344,130371700 2016-01-26,188.419998,190.529999,188.020004,190.199997,170.418137,141036800 2016-01-27,189.580002,191.559998,187.059998,188.130005,168.563416,185681700 2016-01-28,189.960007,190.199997,187.160004,189.110001,169.441467,143798800 2016-01-29,190.020004,193.880005,189.880005,193.720001,173.572021,210529300 2016-02-01,192.529999,194.580002,191.839996,193.649994,173.509277,136061600 2016-02-02,191.960007,191.970001,189.539993,190.160004,170.382294,182564900 2016-02-03,191.410004,191.779999,187.100006,191.300003,171.403717,205054900 2016-02-04,190.710007,192.750000,189.960007,191.600006,171.672516,139531800 2016-02-05,190.990005,191.669998,187.199997,187.949997,168.402130,180788300 2016-02-08,185.770004,186.119995,182.800003,185.419998,166.135254,191526700 2016-02-09,183.360001,186.940002,183.199997,185.429993,166.144226,184513100 2016-02-10,186.410004,188.339996,185.119995,185.270004,166.000854,148214100 2016-02-11,182.339996,184.100006,181.089996,182.860001,163.841522,219058900 2016-02-12,184.960007,186.649994,183.960007,186.630005,167.219437,127632400 2016-02-16,188.770004,189.809998,187.630005,189.779999,170.041794,120250700 2016-02-17,191.160004,193.320007,191.009995,192.880005,172.819397,136009500 2016-02-18,193.199997,193.270004,191.720001,192.089996,172.111526,102343000 2016-02-19,191.169998,192.179993,190.449997,192.000000,172.030914,114793000 2016-02-22,193.869995,194.949997,193.789993,194.779999,174.521759,103640300 2016-02-23,194.000000,194.320007,192.179993,192.320007,172.317642,111455300 2016-02-24,190.630005,193.529999,189.320007,193.199997,173.106064,150812200 2016-02-25,193.729996,195.550003,192.830002,195.539993,175.202728,110728300 2016-02-26,196.570007,196.679993,194.899994,195.089996,174.799561,129833700 2016-02-29,195.110001,196.229996,193.330002,193.559998,173.428696,125918100 2016-03-01,195.009995,198.210007,194.449997,198.110001,177.505463,141799700 2016-03-02,197.740005,199.059998,197.250000,199.000000,178.302902,102415000 2016-03-03,198.789993,199.800003,198.110001,199.779999,179.001770,95172200 2016-03-04,200.009995,201.350006,199.029999,200.429993,179.584137,129293600 2016-03-07,199.339996,201.070007,199.250000,200.589996,179.727493,100219000 2016-03-08,199.320007,199.919998,198.210007,198.399994,177.765274,123974900 2016-03-09,199.360001,199.789993,198.429993,199.380005,178.643372,94801200 2016-03-10,199.960007,201.070007,197.380005,199.539993,178.786713,156838700 2016-03-11,201.259995,202.809998,199.520004,202.759995,181.671783,137964500 2016-03-14,202.160004,203.039993,201.770004,202.500000,181.438873,73612000 2016-03-15,201.360001,202.529999,201.050003,202.169998,181.143158,93169100 2016-03-16,201.600006,203.820007,201.550003,203.339996,182.191483,129303200 2016-03-17,203.240005,205.229996,202.770004,204.630005,183.347321,134278500 2016-03-18,204.169998,204.779999,203.800003,204.380005,184.067841,138372400 2016-03-21,204.070007,204.940002,203.800003,204.669998,184.328995,72926700 2016-03-22,203.759995,205.229996,203.570007,204.559998,184.229919,97471900 2016-03-23,204.110001,204.330002,203.009995,203.210007,183.014114,81052500 2016-03-24,202.000000,203.160004,201.740005,203.119995,182.933029,84360900 2016-03-28,203.610001,203.860001,202.710007,203.240005,183.041092,62408200 2016-03-29,202.759995,205.250000,202.399994,205.119995,184.734314,92922900 2016-03-30,206.300003,206.869995,205.589996,206.020004,185.544846,86365300 2016-03-31,205.910004,206.410004,205.330002,205.520004,185.094543,94584100 2016-04-01,204.350006,207.139999,203.979996,206.919998,186.355377,114423500 2016-04-04,206.830002,207.070007,205.889999,206.250000,185.751968,63497000 2016-04-05,204.669998,206.259995,203.889999,204.190002,183.896667,99662200 2016-04-06,204.190002,206.490005,203.979996,206.419998,185.905045,91839800 2016-04-07,205.139999,205.559998,203.089996,203.949997,183.680573,113859000 2016-04-08,205.339996,205.850006,203.869995,204.500000,184.175873,95040600 2016-04-11,205.250000,206.070007,203.910004,204.020004,183.743591,83757500 2016-04-12,204.220001,206.250000,203.699997,205.919998,185.454758,115350600 2016-04-13,207.000000,208.100006,206.839996,208.000000,187.328033,96336400 2016-04-14,208.070007,208.600006,207.600006,208.009995,187.337051,65212900 2016-04-15,208.009995,208.169998,207.399994,207.779999,187.129898,75761600 2016-04-18,207.779999,209.279999,207.000000,209.240005,188.444824,82531000 2016-04-19,209.740005,210.199997,208.940002,209.899994,189.039185,88316100 2016-04-20,209.949997,210.919998,209.389999,210.100006,189.219345,81100300 2016-04-21,210.119995,210.250000,208.649994,208.970001,188.201645,85695000 2016-04-22,208.550003,209.289993,207.910004,208.970001,188.201645,99251700 2016-04-25,208.259995,208.660004,207.539993,208.610001,187.877441,66166500 2016-04-26,209.039993,209.520004,208.360001,208.919998,188.156601,75864200 2016-04-27,208.470001,209.809998,208.050003,209.350006,188.543869,77329400 2016-04-28,208.460007,209.759995,206.960007,207.449997,186.832687,97216200 2016-04-29,206.720001,207.130005,205.029999,206.330002,185.824005,142424100 2016-05-02,206.919998,208.179993,206.410004,207.970001,187.301041,62188000 2016-05-03,206.520004,206.800003,205.279999,206.160004,185.670898,106422100 2016-05-04,204.990005,205.850006,204.419998,205.009995,184.635193,92243800 2016-05-05,205.559998,205.979996,204.470001,204.970001,184.599167,67619200 2016-05-06,204.059998,205.770004,203.880005,205.720001,185.274612,89315000 2016-05-09,205.570007,206.399994,205.360001,205.889999,185.427719,74374900 2016-05-10,206.720001,208.470001,206.639999,208.449997,187.733276,77472200 2016-05-11,207.910004,208.539993,206.500000,206.500000,185.977081,81727000 2016-05-12,207.289993,207.490005,205.369995,206.559998,186.031174,89586300 2016-05-13,206.210007,206.860001,204.380005,204.759995,184.410034,96474600 2016-05-16,204.960007,207.339996,204.889999,206.779999,186.229309,77486800 2016-05-17,206.460007,206.800003,204.229996,204.850006,184.491104,114924900 2016-05-18,204.440002,206.300003,203.630005,204.910004,184.545120,120062100 2016-05-19,204.059998,204.539993,202.779999,204.199997,183.905670,115430500 2016-05-20,204.919998,206.100006,204.860001,205.490005,185.067474,104990400 2016-05-23,205.509995,205.839996,204.990005,205.210007,184.815308,58682600 2016-05-24,206.169998,208.240005,206.139999,207.869995,187.210938,93537800 2016-05-25,208.669998,209.770004,207.869995,209.279999,188.480850,76621400 2016-05-26,209.440002,209.710007,208.970001,209.339996,188.534866,55280700 2016-05-27,209.529999,210.250000,209.470001,210.240005,189.345428,64211200 2016-05-31,210.559998,210.690002,209.179993,209.839996,188.985168,109879400 2016-06-01,209.119995,210.479996,208.889999,210.270004,189.372452,69936200 2016-06-02,209.800003,210.929993,209.240005,210.910004,189.948807,63044700 2016-06-03,210.250000,210.690002,208.860001,210.279999,189.381439,101757100 2016-06-06,210.699997,211.770004,210.509995,211.350006,190.345078,64887000 2016-06-07,211.529999,212.339996,211.500000,211.679993,190.642319,60974800 2016-06-08,211.839996,212.520004,211.690002,212.369995,191.263718,66170900 2016-06-09,211.509995,212.220001,211.190002,212.080002,191.002533,73786900 2016-06-10,210.460007,210.860001,209.429993,210.070007,189.192307,113829200 2016-06-13,209.360001,210.369995,208.350006,208.449997,187.733276,117751200 2016-06-14,208.000000,208.740005,206.919998,208.039993,187.364044,125059300 2016-06-15,208.039993,209.360001,207.529999,207.750000,187.102859,109124500 2016-06-16,207.750000,208.570007,205.589996,208.369995,187.661270,149533100 2016-06-17,207.169998,207.199997,205.750000,206.520004,186.962372,117055700 2016-06-20,208.820007,209.610001,207.750000,207.850006,188.166397,82789600 2016-06-21,208.300003,208.919998,207.779999,208.440002,188.700546,72461700 2016-06-22,208.649994,209.500000,207.929993,208.100006,188.392746,95560500 2016-06-23,209.809998,210.869995,209.270004,210.809998,190.846100,102731400 2016-06-24,203.630005,210.850006,202.720001,203.240005,183.992950,333444400 2016-06-27,201.589996,201.600006,198.649994,199.600006,180.697723,230775800 2016-06-28,201.479996,203.229996,201.119995,203.199997,183.956772,159382400 2016-06-29,204.839996,206.929993,204.720001,206.660004,187.089111,137328600 2016-06-30,207.210007,209.539993,206.559998,209.479996,189.642044,165021900 2016-07-01,209.479996,210.490005,209.289993,209.919998,190.040390,106055300 2016-07-05,208.949997,209.080002,207.710007,208.410004,188.673416,109803700 2016-07-06,207.830002,209.800003,207.059998,209.660004,189.805008,96021500 2016-07-07,209.869995,210.649994,208.630005,209.529999,189.687317,85593800 2016-07-08,211.050003,212.940002,210.779999,212.649994,192.511841,133971000 2016-07-11,213.190002,214.070007,212.949997,213.399994,193.190826,73633900 2016-07-12,214.529999,215.300003,213.429993,214.949997,194.594040,101275600 2016-07-13,215.440002,215.449997,214.350006,214.919998,194.566895,87324100 2016-07-14,216.399994,216.669998,215.660004,216.119995,195.653259,91230900 2016-07-15,216.779999,217.009995,215.309998,215.830002,195.390686,107155400 2016-07-18,215.970001,216.600006,215.669998,216.410004,195.915817,58725900 2016-07-19,215.919998,216.229996,215.630005,216.190002,195.716614,54345700 2016-07-20,216.190002,217.369995,216.190002,217.089996,196.531387,58159500 2016-07-21,216.960007,217.220001,215.750000,216.270004,195.789032,67777300 2016-07-22,216.410004,217.300003,216.100006,217.240005,196.667175,62787500 2016-07-25,217.000000,217.059998,215.970001,216.649994,196.133057,55873100 2016-07-26,216.529999,217.169998,215.759995,216.750000,196.223602,70080500 2016-07-27,217.190002,217.270004,215.619995,216.520004,196.015350,84083900 2016-07-28,216.289993,217.110001,215.750000,216.770004,196.241714,65035700 2016-07-29,216.460007,217.539993,216.130005,217.119995,196.558517,79519400 2016-08-01,217.190002,217.649994,216.410004,216.940002,196.395630,73311400 2016-08-02,216.649994,216.830002,214.570007,215.550003,195.137238,92295500 2016-08-03,215.479996,216.250000,215.130005,216.179993,195.707550,53993600 2016-08-04,216.309998,216.779999,214.250000,216.410004,195.915817,46585500 2016-08-05,216.410004,218.229996,216.410004,218.179993,197.518127,71892200 2016-08-08,218.399994,218.520004,217.740005,218.050003,197.400482,39906500 2016-08-09,218.130005,218.759995,217.800003,218.179993,197.518127,51251700 2016-08-10,218.309998,218.399994,217.229996,217.639999,197.029297,57941100 2016-08-11,218.259995,218.940002,217.949997,218.649994,197.943680,72504300 2016-08-12,218.289993,218.710007,217.990005,218.460007,197.771637,61313500 2016-08-15,218.889999,219.500000,218.880005,219.089996,198.341995,49813500 2016-08-16,218.600006,218.679993,217.960007,217.960007,197.319046,53213600 2016-08-17,218.000000,218.529999,217.020004,218.369995,197.690140,75134300 2016-08-18,218.339996,218.899994,218.210007,218.860001,198.133789,52989300 2016-08-19,218.309998,218.750000,217.740005,218.539993,197.844055,75443000 2016-08-22,218.259995,218.800003,217.830002,218.529999,197.835037,61368800 2016-08-23,219.250000,219.600006,218.899994,218.970001,198.233353,53399200 2016-08-24,218.800003,218.910004,217.360001,217.850006,197.219421,71728900 2016-08-25,217.399994,218.190002,217.220001,217.699997,197.083588,69224800 2016-08-26,217.919998,219.119995,216.250000,217.289993,196.712463,122506300 2016-08-29,217.440002,218.669998,217.399994,218.360001,197.681107,70502200 2016-08-30,218.259995,218.589996,217.350006,218.000000,197.355194,58114500 2016-08-31,217.610001,217.750000,216.470001,217.380005,196.793915,85269500 2016-09-01,217.369995,217.729996,216.029999,217.389999,196.802979,97844200 2016-09-02,218.389999,218.869995,217.699997,218.369995,197.690140,79293900 2016-09-06,218.699997,219.119995,217.860001,219.029999,198.287674,56702100 2016-09-07,218.839996,219.220001,218.300003,219.009995,198.269547,76554900 2016-09-08,218.619995,218.940002,218.149994,218.509995,197.816910,74102900 2016-09-09,216.970001,217.029999,213.250000,213.279999,193.082199,221589100 2016-09-12,212.389999,216.809998,212.309998,216.339996,195.852417,168110900 2016-09-13,214.839996,215.149994,212.500000,213.229996,193.036926,182828800 2016-09-14,213.289993,214.699997,212.500000,213.149994,192.964478,134185500 2016-09-15,212.960007,215.729996,212.750000,215.279999,194.892822,134427900 2016-09-16,213.479996,213.690002,212.570007,213.369995,194.139420,155236400 2016-09-19,214.130005,214.880005,213.029999,213.410004,194.175781,80250500 2016-09-20,214.410004,214.589996,213.380005,213.419998,194.184891,69665300 2016-09-21,214.240005,216.029999,213.440002,215.820007,196.368591,110284400 2016-09-22,217.000000,217.529999,216.710007,217.179993,197.606018,76678700 2016-09-23,216.720001,216.880005,215.880005,215.990005,196.523270,73630900 2016-09-26,215.020004,215.229996,214.009995,214.240005,194.931030,89827300 2016-09-27,214.050003,215.679993,213.619995,215.570007,196.141159,78494800 2016-09-28,215.830002,216.820007,214.710007,216.639999,197.114716,87411000 2016-09-29,216.399994,216.869995,214.039993,214.679993,195.331314,128070600 2016-09-30,215.649994,217.119995,215.360001,216.300003,196.805359,117202900 2016-10-03,215.820007,216.039993,215.039993,215.779999,196.332184,83512100 2016-10-04,215.910004,216.169998,213.990005,214.679993,195.331314,119948100 2016-10-05,215.410004,216.130005,215.330002,215.630005,196.195755,72816000 2016-10-06,215.369995,216.039993,214.740005,215.779999,196.332184,62927400 2016-10-07,216.100006,216.300003,214.190002,215.039993,195.658905,89788300 2016-10-10,216.160004,216.699997,215.990005,216.160004,196.677948,51855000 2016-10-11,215.660004,215.740005,212.580002,213.429993,194.193985,130367400 2016-10-12,213.589996,214.320007,213.009995,213.710007,194.448807,73866100 2016-10-13,212.160004,213.589996,211.210007,213.009995,193.811844,101357000 2016-10-14,214.149994,214.690002,213.029999,213.119995,193.911942,93346200 2016-10-17,213.089996,213.389999,212.169998,212.380005,193.238663,58275700 2016-10-18,214.240005,214.309998,213.270004,213.710007,194.448807,76869700 2016-10-19,214.020004,214.639999,213.600006,214.279999,194.967407,66519200 2016-10-20,213.869995,214.529999,213.110001,213.880005,194.603455,73639800 2016-10-21,213.880005,214.080002,212.759995,213.979996,194.694443,89089100 2016-10-24,215.000000,215.320007,214.479996,214.889999,195.522415,60146600 2016-10-25,214.679993,214.979996,213.979996,214.169998,194.867325,66542300 2016-10-26,213.210007,214.419998,212.929993,213.740005,194.476089,75705500 2016-10-27,214.580002,214.619995,213.080002,213.169998,193.957458,77220200 2016-10-28,213.139999,213.929993,211.710007,212.539993,193.384201,140623200 2016-10-31,212.929993,213.190002,212.360001,212.550003,193.393311,61272500 2016-11-01,212.929993,212.990005,209.600006,211.009995,191.992126,122781800 2016-11-02,210.649994,211.100006,209.229996,209.740005,190.836578,103330800 2016-11-03,209.990005,210.240005,208.460007,208.779999,189.963074,88939300 2016-11-04,208.910004,209.889999,208.380005,208.550003,189.753830,109122100 2016-11-07,208.550003,213.190002,208.550003,213.149994,193.939209,109794900 2016-11-08,212.690002,214.770004,212.380005,214.110001,194.812714,106772100 2016-11-09,212.369995,217.100006,212.339996,216.380005,196.878159,258429000 2016-11-10,217.300003,218.309998,215.220001,216.919998,197.369446,172113300 2016-11-11,216.080002,216.699997,215.320007,216.419998,196.914505,100552700 2016-11-14,217.029999,217.270004,215.720001,216.589996,197.069199,94580000 2016-11-15,217.039993,218.279999,216.800003,218.279999,198.606934,91652600 2016-11-16,217.559998,218.139999,217.419998,217.869995,198.233826,65617700 2016-11-17,218.050003,219.059998,217.919998,218.990005,199.252914,69797200 2016-11-18,219.070007,219.270004,218.289993,218.500000,198.807068,86265800 2016-11-21,219.169998,220.179993,219.000000,220.149994,200.308365,72402600 2016-11-22,220.509995,220.789993,219.729996,220.580002,200.699585,67429000 2016-11-23,219.979996,220.759995,219.750000,220.699997,200.808792,56620200 2016-11-25,221.100006,221.559998,221.009995,221.520004,201.554855,37872300 2016-11-28,221.160004,221.479996,220.360001,220.479996,200.608627,76572500 2016-11-29,220.520004,221.440002,220.169998,220.910004,200.999832,69886700 2016-11-30,221.630005,221.820007,220.309998,220.380005,200.517624,113291800 2016-12-01,220.729996,220.729996,219.149994,219.570007,199.780624,79040500 2016-12-02,219.669998,220.250000,219.259995,219.679993,199.880722,74840300 2016-12-05,220.649994,221.399994,220.419998,221.000000,201.081711,67837800 2016-12-06,221.220001,221.740005,220.660004,221.699997,201.718658,59877400 2016-12-07,221.520004,224.669998,221.380005,224.600006,204.357300,110738100 2016-12-08,224.570007,225.699997,224.259995,225.149994,204.857727,99714400 2016-12-09,225.410004,226.529999,225.369995,226.509995,206.095093,88005800 2016-12-12,226.399994,226.960007,225.759995,226.250000,205.858582,102016100 2016-12-13,227.020004,228.339996,227.000000,227.759995,207.232468,110477500 2016-12-14,227.410004,228.229996,225.369995,225.880005,205.521927,142501800 2016-12-15,226.160004,227.809998,225.889999,226.809998,206.368088,124972600 2016-12-16,226.009995,226.080002,224.669998,225.039993,205.964493,156420200 2016-12-19,225.250000,226.020004,225.080002,225.529999,206.412903,90341100 2016-12-20,226.149994,226.570007,225.880005,226.399994,207.209183,89838800 2016-12-21,226.250000,226.449997,225.770004,225.770004,206.632629,67909000 2016-12-22,225.600006,225.740005,224.919998,225.380005,206.275650,56219100 2016-12-23,225.429993,225.720001,225.210007,225.710007,206.577667,36697800 2016-12-27,226.020004,226.729996,226.000000,226.270004,207.090225,42672500 2016-12-28,226.570007,226.589996,224.270004,224.399994,205.378723,64095000 2016-12-29,224.479996,224.889999,223.839996,224.350006,205.332947,48696100 2016-12-30,224.729996,224.830002,222.729996,223.529999,204.582504,108998300 2017-01-03,225.039993,225.830002,223.880005,225.240005,206.147522,91366500 2017-01-04,225.619995,226.750000,225.610001,226.580002,207.373932,78744400 2017-01-05,226.270004,226.580002,225.479996,226.399994,207.209183,78379000 2017-01-06,226.529999,227.750000,225.899994,227.210007,207.950531,71559900 2017-01-09,226.910004,227.070007,226.419998,226.460007,207.264099,46939700 2017-01-10,226.479996,227.449997,226.009995,226.460007,207.264099,63771900 2017-01-11,226.360001,227.100006,225.589996,227.100006,207.849854,74650000 2017-01-12,226.500000,226.750000,224.960007,226.529999,207.328186,72113200 2017-01-13,226.729996,227.399994,226.690002,227.050003,207.804123,62717900 2017-01-17,226.309998,226.779999,225.800003,226.250000,207.071930,61240800 2017-01-18,226.539993,226.800003,225.899994,226.750000,207.529572,54793300 2017-01-19,226.839996,227.000000,225.410004,225.910004,206.760727,66608800 2017-01-20,226.699997,227.309998,225.970001,226.740005,207.520386,129168600 2017-01-23,226.740005,226.809998,225.270004,226.149994,206.980423,75061600 2017-01-24,226.399994,228.080002,226.270004,227.600006,208.307510,95555300 2017-01-25,228.699997,229.570007,228.509995,229.570007,210.110458,84437700 2017-01-26,229.399994,229.710007,229.009995,229.330002,209.890869,59970700 2017-01-27,229.419998,229.589996,228.759995,228.970001,209.561371,59711100 2017-01-30,228.169998,228.199997,226.410004,227.550003,208.261734,79737300 2017-01-31,226.979996,227.600006,226.320007,227.529999,208.243393,75880800 2017-02-01,227.529999,228.589996,226.940002,227.619995,208.325775,79117700 2017-02-02,227.619995,228.100006,226.820007,227.770004,208.463074,69657600 2017-02-03,228.820007,229.550003,228.460007,229.339996,209.899979,80563200 2017-02-06,228.869995,229.330002,228.539993,228.929993,209.524750,57790100 2017-02-07,229.380005,229.660004,228.720001,228.940002,209.533920,57931200 2017-02-08,228.940002,229.389999,228.309998,229.240005,209.808472,51566200 2017-02-09,229.240005,230.949997,229.240005,230.600006,211.053192,65955200 2017-02-10,231.000000,231.770004,230.619995,231.509995,211.886047,66015900 2017-02-13,232.080002,233.070007,232.050003,232.770004,213.039261,55182100 2017-02-14,232.559998,233.710007,232.160004,233.699997,213.890396,71109000 2017-02-15,233.449997,235.139999,233.389999,234.919998,215.007019,86785800 2017-02-16,234.949997,235.160004,233.850006,234.720001,214.823959,84722400 2017-02-17,233.949997,235.089996,233.929993,235.089996,215.162613,77204100 2017-02-21,235.520004,236.690002,235.509995,236.490005,216.443939,88946100 2017-02-22,236.020004,236.539993,235.830002,236.279999,216.251678,62115200 2017-02-23,236.880005,236.899994,235.559998,236.440002,216.398178,74615900 2017-02-24,235.460007,236.789993,235.410004,236.740005,216.672714,82381600 2017-02-27,236.639999,237.309998,236.350006,237.110001,217.011398,56515400 2017-02-28,236.669998,236.949997,236.020004,236.470001,216.425598,96961900 2017-03-01,238.389999,240.320007,238.369995,239.779999,219.455063,149158200 2017-03-02,239.559998,239.570007,238.210007,238.270004,218.073074,70246000 2017-03-03,238.169998,238.610001,237.729996,238.419998,218.210358,81974300 2017-03-06,237.500000,238.119995,237.009995,237.710007,217.560486,55391500 2017-03-07,237.360001,237.770004,236.759995,237.000000,216.910690,65103700 2017-03-08,237.339996,237.639999,236.399994,236.559998,216.507980,78168800 2017-03-09,236.699997,237.240005,235.740005,236.860001,216.782578,90683900 2017-03-10,237.970001,238.020004,236.589996,237.690002,217.542206,81991700 2017-03-13,237.619995,237.860001,237.240005,237.809998,217.652023,57256800 2017-03-14,237.179993,237.240005,236.190002,236.899994,216.819138,59880800 2017-03-15,237.559998,239.440002,237.289993,238.949997,218.695404,96081800 2017-03-16,239.110001,239.199997,238.100006,238.479996,218.265213,78344000 2017-03-17,237.750000,237.970001,237.029999,237.029999,217.881897,89002100 2017-03-20,237.029999,237.360001,236.320007,236.770004,217.642944,52537000 2017-03-21,237.470001,237.610001,233.580002,233.729996,214.848480,131809300 2017-03-22,233.770004,234.610001,233.050003,234.279999,215.354126,97569200 2017-03-23,234.279999,235.339996,233.600006,234.029999,215.124268,100410300 2017-03-24,234.380005,235.039993,232.960007,233.860001,214.968018,112504900 2017-03-27,231.929993,233.919998,231.610001,233.619995,214.747375,87454500 2017-03-28,233.270004,235.809998,233.139999,235.320007,216.310059,93483900 2017-03-29,234.990005,235.809998,234.729996,235.539993,216.512283,61950400 2017-03-30,235.470001,236.520004,235.270004,236.289993,217.201691,56737900 2017-03-31,235.899994,236.509995,235.679993,235.740005,216.696152,73733100 2017-04-03,235.800003,236.029999,233.910004,235.330002,216.319244,85546500 2017-04-04,235.000000,235.580002,234.559998,235.479996,216.457108,56466200 2017-04-05,236.259995,237.389999,234.539993,234.779999,215.813690,108800600 2017-04-06,234.940002,236.039993,234.429993,235.440002,216.420364,69135800 2017-04-07,235.149994,236.000000,234.639999,235.199997,216.199768,74412300 2017-04-10,235.360001,236.259995,234.729996,235.339996,216.328430,67615300 2017-04-11,234.899994,235.179993,233.339996,235.059998,216.071060,88045300 2017-04-12,234.740005,234.960007,233.770004,234.029999,215.124268,81864400 2017-04-13,233.639999,234.490005,232.509995,232.509995,213.727097,92880400 2017-04-17,233.110001,234.570007,232.880005,234.570007,215.620605,68405400 2017-04-18,233.720001,234.490005,233.080002,233.869995,214.977158,83225800 2017-04-19,234.520004,234.949997,233.179993,233.440002,214.581924,68699900 2017-04-20,234.149994,235.850006,233.779999,235.339996,216.328430,92572200 2017-04-21,235.250000,235.309998,234.130005,234.589996,215.639023,110389800 2017-04-24,237.179993,237.410004,234.559998,237.169998,218.010620,119209900 2017-04-25,237.910004,238.949997,237.809998,238.550003,219.279144,76698300 2017-04-26,238.509995,239.529999,238.350006,238.399994,219.141266,84702500 2017-04-27,238.770004,238.949997,237.979996,238.600006,219.325089,57410300 2017-04-28,238.899994,238.929993,237.929993,238.080002,218.847092,63532800 2017-05-01,238.679993,239.169998,238.199997,238.679993,219.398621,66882500 2017-05-02,238.839996,238.979996,238.300003,238.770004,219.481369,57375700 2017-05-03,238.770004,238.880005,237.699997,238.479996,219.214783,73137700 2017-05-04,238.830002,238.919998,237.779999,238.759995,219.472198,61462700 2017-05-05,239.190002,239.720001,238.679993,239.699997,220.336243,62001300 2017-05-08,239.750000,239.919998,239.169998,239.660004,220.299469,48385700 2017-05-09,239.960007,240.190002,239.039993,239.440002,220.097229,51363200 2017-05-10,239.389999,239.869995,239.149994,239.869995,220.492493,54293800 2017-05-11,239.350006,239.570007,238.130005,239.380005,220.042053,62358300 2017-05-12,239.089996,239.429993,238.669998,238.979996,219.674377,53912700 2017-05-15,239.470001,240.440002,239.449997,240.300003,220.887756,61918900 2017-05-16,240.639999,240.669998,239.630005,240.080002,220.685516,51241800 2017-05-17,240.080002,240.080002,235.750000,235.820007,216.769653,172174100 2017-05-18,235.729996,237.750000,235.429993,236.770004,217.642944,107047700 2017-05-19,237.330002,239.080002,237.270004,238.309998,219.058517,115011400 2017-05-22,238.899994,239.710007,238.820007,239.520004,220.170776,61010600 2017-05-23,239.949997,240.240005,239.509995,240.050003,220.657959,48341700 2017-05-24,240.320007,240.729996,239.929993,240.610001,221.172714,46927700 2017-05-25,241.199997,242.080002,240.960007,241.759995,222.229813,64071700 2017-05-26,241.539993,241.899994,241.449997,241.710007,222.183853,46629900 2017-05-30,241.339996,241.789993,241.160004,241.500000,221.990829,35201900 2017-05-31,241.839996,241.880005,240.639999,241.440002,221.935669,91796000 2017-06-01,241.970001,243.380005,241.639999,243.360001,223.700562,68962000 2017-06-02,243.419998,244.350006,243.080002,244.169998,224.445145,88666100 2017-06-05,243.970001,244.300003,243.759995,243.990005,224.279678,44698800 2017-06-06,243.339996,243.979996,243.119995,243.210007,223.562683,50375400 2017-06-07,243.600006,243.919998,242.830002,243.660004,223.976364,54144300 2017-06-08,243.770004,244.330002,243.169998,243.779999,224.086655,65950700 2017-06-09,244.089996,245.009995,241.949997,243.410004,223.746567,132256400 2017-06-12,243.130005,243.419998,242.380005,243.360001,223.700562,86108100 2017-06-13,243.979996,244.610001,243.580002,244.550003,224.794434,60067000 2017-06-14,244.860001,244.869995,243.289993,244.240005,224.509445,78602300 2017-06-15,242.679993,243.910004,242.360001,243.770004,224.077484,66464900 2017-06-16,242.770004,242.830002,241.630005,242.639999,224.126404,84553100 2017-06-19,243.589996,244.729996,243.479996,244.660004,225.992279,65123800 2017-06-20,244.250000,244.259995,242.990005,243.009995,224.468155,56906400 2017-06-21,243.460007,243.589996,242.410004,242.949997,224.412750,55977600 2017-06-22,242.960007,243.529999,242.639999,242.839996,224.311142,44148100 2017-06-23,242.910004,243.509995,242.470001,243.130005,224.579010,66986800 2017-06-26,243.899994,244.380005,243.050003,243.289993,224.726822,56700500 2017-06-27,243.039993,243.380005,241.309998,241.330002,222.916336,82247700 2017-06-28,242.500000,243.720001,242.229996,243.490005,224.911545,70042600 2017-06-29,243.660004,243.720001,239.960007,241.350006,222.934814,106949700 2017-06-30,242.279999,242.710007,241.580002,241.800003,223.350479,86820700 2017-07-03,242.880005,243.380005,242.210007,242.210007,223.729233,39153800 2017-07-05,242.630005,243.009995,241.699997,242.770004,224.246475,54427600 2017-07-06,241.889999,242.029999,240.339996,240.550003,222.195877,65400800 2017-07-07,241.210007,242.279999,240.559998,242.110001,223.636856,57972300 2017-07-10,242.110001,242.800003,241.759995,242.369995,223.877014,36663300 2017-07-11,242.369995,242.550003,240.850006,242.190002,223.710754,50354600 2017-07-12,243.300003,244.199997,243.300003,244.009995,225.391861,59610400 2017-07-13,244.020004,244.550003,243.759995,244.419998,225.770615,39471600 2017-07-14,244.419998,245.970001,244.309998,245.559998,226.823624,60262700 2017-07-17,245.470001,245.910004,245.330002,245.529999,226.795898,33531900 2017-07-18,245.059998,245.720001,244.669998,245.660004,226.915970,42742500 2017-07-19,246.020004,247.000000,246.009995,246.990005,228.144501,51034300 2017-07-20,247.279999,247.419998,246.470001,247.100006,228.246124,47135200 2017-07-21,246.440002,246.910004,246.179993,246.880005,228.042877,82340800 2017-07-24,246.789993,246.979996,246.279999,246.820007,227.987473,46622300 2017-07-25,247.679993,247.800003,247.160004,247.419998,228.541687,54915600 2017-07-26,247.750000,247.789993,247.130005,247.429993,228.550949,47575400 2017-07-27,247.960007,248.000000,245.679993,247.199997,228.338470,70766600 2017-07-28,246.649994,247.059998,246.130005,246.910004,228.070618,50088400 2017-07-31,247.369995,247.479996,246.529999,246.770004,227.941284,65838700 2017-08-01,247.460007,247.500000,246.720001,247.320007,228.449310,55050400 2017-08-02,247.470001,247.600006,246.369995,247.440002,228.560165,47211200 2017-08-03,247.309998,247.339996,246.639999,246.960007,228.116806,40856000 2017-08-04,247.520004,247.789993,246.970001,247.410004,228.532455,60191800 2017-08-07,247.490005,247.869995,247.369995,247.869995,228.957352,31995000 2017-08-08,247.509995,248.910004,246.830002,247.259995,228.393890,61719400 2017-08-09,246.470001,247.309998,246.059998,247.250000,228.384644,62632600 2017-08-10,246.289993,246.440002,243.699997,243.759995,225.160950,120479500 2017-08-11,244.020004,244.800003,243.750000,244.119995,225.493500,74869900 2017-08-14,245.589996,246.789993,245.550003,246.539993,227.728806,73291900 2017-08-15,246.979996,247.000000,246.160004,246.509995,227.701141,55242700 2017-08-16,247.110001,247.570007,246.449997,246.940002,228.098312,56715500 2017-08-17,246.240005,246.600006,243.089996,243.089996,224.542068,128490400 2017-08-18,242.899994,244.190002,242.199997,242.710007,224.191071,136748000 2017-08-21,242.639999,243.199997,241.830002,242.899994,224.366577,65469700 2017-08-22,243.570007,245.619995,243.550003,245.440002,226.712769,63140100 2017-08-23,244.330002,245.050003,244.160004,244.559998,225.899902,50203800 2017-08-24,245.000000,245.179993,243.750000,243.990005,225.373398,50741700 2017-08-25,244.899994,245.610001,244.389999,244.559998,225.899902,64445900 2017-08-28,245.169998,245.199997,244.089996,244.570007,225.909180,40565600 2017-08-29,243.059998,245.149994,242.929993,244.850006,226.167816,51135700 2017-08-30,244.830002,246.320007,244.619995,246.009995,227.239273,62030800 2017-08-31,246.720001,247.770004,246.050003,247.490005,228.606339,103803900 2017-09-01,247.919998,248.330002,247.669998,247.839996,228.929626,62007000 2017-09-05,247.259995,247.520004,244.949997,246.059998,227.285416,91398800 2017-09-06,246.839996,247.279999,246.229996,246.899994,228.061356,57916900 2017-09-07,247.250000,247.270004,246.399994,246.869995,228.033676,58034700 2017-09-08,246.539993,247.110001,246.300003,246.580002,227.765762,63832800 2017-09-11,248.039993,249.300003,248.020004,249.210007,230.195129,71364800 2017-09-12,249.630005,250.089996,249.419998,250.050003,230.971024,56896000 2017-09-13,249.720001,250.210007,249.589996,250.169998,231.081833,59228000 2017-09-14,249.800003,250.320007,249.600006,250.089996,231.007980,95446300 2017-09-15,248.690002,249.289993,248.570007,249.190002,231.318924,95432400 2017-09-18,249.610001,250.119995,249.279999,249.720001,231.810928,46235200 2017-09-19,250.000000,250.070007,249.600006,249.970001,232.043045,47108100 2017-09-20,250.070007,250.190002,248.919998,250.059998,232.126556,59574100 2017-09-21,249.880005,249.979996,249.190002,249.389999,231.504578,48211400 2017-09-22,249.050003,249.630005,249.020004,249.440002,231.550995,51214000 2017-09-25,249.149994,249.550003,248.080002,248.929993,231.077560,57064400 2017-09-26,249.419998,249.699997,248.809998,249.080002,231.216843,54082000 2017-09-27,249.880005,250.490005,248.869995,250.050003,232.117279,81001400 2017-09-28,249.729996,250.440002,249.630005,250.350006,232.395752,44778800 2017-09-29,250.339996,251.320007,250.130005,251.229996,233.212646,85578000 2017-10-02,251.490005,252.320007,251.289993,252.320007,234.224457,59023000 2017-10-03,252.320007,252.889999,252.229996,252.860001,234.725754,66810200 2017-10-04,252.690002,253.440002,252.559998,253.160004,235.004211,55953600 2017-10-05,253.539993,254.679993,253.199997,254.660004,236.396683,63522800 2017-10-06,254.149994,254.699997,253.850006,254.369995,236.127441,80646000 2017-10-09,254.630005,254.699997,253.649994,253.949997,235.737579,35803100 2017-10-10,254.600006,255.050003,253.979996,254.619995,236.359543,43057400 2017-10-11,254.509995,255.020004,254.320007,255.020004,236.730850,47674300 2017-10-12,254.660004,255.059998,254.369995,254.639999,236.378067,47065100 2017-10-13,255.139999,255.270004,254.639999,254.949997,236.665833,54800400 2017-10-16,255.210007,255.509995,254.820007,255.289993,236.981491,38221700 2017-10-17,255.229996,255.520004,254.979996,255.470001,237.148544,31561000 2017-10-18,255.899994,255.949997,255.500000,255.720001,237.380646,40888300 2017-10-19,254.830002,255.830002,254.350006,255.789993,237.445618,61903800 2017-10-20,256.700012,257.140015,255.770004,257.109985,238.670914,89176400 2017-10-23,257.480011,257.510010,256.019989,256.109985,237.742630,63915300 2017-10-24,256.600006,256.829987,256.149994,256.559998,238.160400,66935900 2017-10-25,256.179993,256.309998,254.000000,255.289993,236.981491,103715300 2017-10-26,255.990005,256.299988,255.479996,255.619995,237.287811,69798000 2017-10-27,256.470001,257.890015,255.630005,257.709991,239.227905,85562500 2017-10-30,256.470001,257.600006,256.410004,256.750000,238.336807,54285700 2017-10-31,257.179993,257.440002,256.809998,257.149994,238.708069,60304800 2017-11-01,258.040009,258.429993,257.070007,257.489990,239.023697,54202700 2017-11-02,257.410004,257.750000,256.190002,257.589996,239.116531,56449500 2017-11-03,257.769989,258.500000,257.299988,258.450012,239.914871,59589700 2017-11-06,258.299988,259.000000,258.220001,258.850006,240.286163,49652600 2017-11-07,258.970001,259.350006,258.089996,258.670013,240.119110,57502200 2017-11-08,258.470001,259.220001,258.149994,259.109985,240.527542,50469600 2017-11-09,257.730011,258.390015,256.359985,258.170013,239.654922,95085500 2017-11-10,257.730011,258.290009,257.369995,258.089996,239.580673,59984700 2017-11-13,257.309998,258.589996,257.269989,258.329987,239.803421,50228600 2017-11-14,257.410004,257.850006,256.519989,257.730011,239.246521,61315200 2017-11-15,256.619995,257.220001,255.630005,256.440002,238.048981,80811500 2017-11-16,257.519989,259.040009,257.470001,258.619995,240.072662,67777000 2017-11-17,258.220001,258.589996,257.769989,257.859985,239.367142,75756800 2017-11-20,258.140015,258.519989,257.859985,258.299988,239.775589,48075500 2017-11-21,259.179993,260.200012,258.260010,259.989990,241.344421,69176800 2017-11-22,260.000000,260.149994,259.570007,259.760010,241.130890,45033400 2017-11-24,260.320007,260.480011,260.160004,260.359985,241.687866,27856500 2017-11-27,260.410004,260.750000,260.000000,260.230011,241.567230,52274900 2017-11-28,260.760010,262.899994,260.649994,262.869995,244.017868,98971700 2017-11-29,263.019989,263.630005,262.200012,262.709991,243.869308,77512100 2017-11-30,263.760010,266.049988,263.670013,265.010010,246.004333,127894400 2017-12-01,264.760010,265.309998,260.760010,264.459991,245.493820,164390900 2017-12-04,266.309998,266.799988,264.079987,264.140015,245.196777,94040600 2017-12-05,263.190002,265.149994,263.040009,263.190002,244.314941,77994500 2017-12-06,263.299988,263.730011,262.709991,263.239990,244.361328,75898600 2017-12-07,264.070007,264.429993,262.940002,264.070007,245.131790,77218600 2017-12-08,265.160004,265.519989,264.029999,265.510010,246.468552,76563900 2017-12-11,266.309998,266.380005,265.480011,266.309998,247.211182,83077500 2017-12-12,267.209991,267.320007,266.350006,266.779999,247.647430,85195800 2017-12-13,267.059998,267.559998,266.649994,266.750000,247.619614,102905400 2017-12-14,267.089996,267.220001,265.600006,265.660004,246.607727,100666700 2017-12-15,265.450012,267.040009,265.390015,266.510010,248.661392,144610300 2017-12-18,268.100006,268.600006,267.980011,268.200012,250.238174,83653600 2017-12-19,268.480011,268.529999,267.089996,267.170013,249.277191,82382900 2017-12-20,268.269989,268.329987,266.690002,267.029999,249.146515,76751500 2017-12-21,267.739990,268.390015,267.299988,267.579987,249.659698,67032300 2017-12-22,267.600006,267.640015,266.899994,267.510010,249.594391,78720900 2017-12-26,267.049988,267.440002,266.890015,267.190002,249.295883,45244400 2017-12-27,267.380005,267.730011,267.010010,267.320007,249.417114,57751000 2017-12-28,267.890015,267.920013,267.450012,267.869995,249.930283,45116100 2017-12-29,268.529999,268.549988,266.640015,266.859985,248.987900,96007400 2018-01-02,267.839996,268.809998,267.399994,268.769989,250.770020,86655700 2018-01-03,268.959991,270.640015,268.959991,270.470001,252.356171,90070400 2018-01-04,271.200012,272.160004,270.540009,271.609985,253.419815,80636400 2018-01-05,272.510010,273.559998,271.950012,273.420013,255.108658,83524000 2018-01-08,273.309998,274.100006,272.980011,273.920013,255.575150,57319200 2018-01-09,274.399994,275.250000,274.079987,274.540009,256.153564,57254000 2018-01-10,273.679993,274.420013,272.920013,274.119995,255.761795,69574300 2018-01-11,274.750000,276.119995,274.559998,276.119995,257.627808,62361500 2018-01-12,276.420013,278.109985,276.079987,277.920013,259.307220,90816100 2018-01-16,279.350006,280.089996,276.179993,276.970001,258.420807,106555100 2018-01-17,278.029999,280.049988,276.970001,279.609985,260.884003,113258800 2018-01-18,279.480011,279.959991,278.579987,279.140015,260.445557,100728000 2018-01-19,279.799988,280.410004,279.140015,280.410004,261.630493,140920100 2018-01-22,280.170013,282.690002,280.109985,282.690002,263.757782,91322400 2018-01-23,282.739990,283.619995,282.369995,283.290009,264.317566,97084700 2018-01-24,284.019989,284.700012,281.839996,283.179993,264.214966,134816100 2018-01-25,284.160004,284.269989,282.399994,283.299988,264.326904,84587300 2018-01-26,284.250000,286.630005,283.959991,286.579987,267.387268,107743100 2018-01-29,285.929993,286.429993,284.500000,284.679993,265.614502,90118300 2018-01-30,282.600006,284.739990,281.220001,281.760010,262.890045,131796400 2018-01-31,282.730011,283.299988,280.679993,281.899994,263.020721,108364800 2018-02-01,281.070007,283.059998,280.679993,281.579987,262.722076,90102500 2018-02-02,280.079987,280.230011,275.410004,275.450012,257.002625,173174800 2018-02-05,273.450012,275.850006,263.309998,263.929993,246.254135,294681800 2018-02-06,259.940002,269.700012,258.700012,269.130005,251.105896,355026800 2018-02-07,268.500000,272.359985,267.579987,267.670013,249.743729,167376100 2018-02-08,268.010010,268.170013,257.589996,257.630005,240.376083,246449500 2018-02-09,260.799988,263.609985,252.919998,261.500000,243.986893,283565300 2018-02-12,263.829987,267.010010,261.660004,265.339996,247.569733,143736000 2018-02-13,263.970001,266.619995,263.309998,266.000000,248.185471,81223600 2018-02-14,264.309998,270.000000,264.299988,269.589996,251.535141,120735700 2018-02-15,271.570007,273.040009,268.769989,273.029999,254.744766,111200300 2018-02-16,272.320007,275.320007,272.269989,273.109985,254.819336,160420100 2018-02-20,272.029999,273.670013,270.500000,271.399994,253.223938,86369700 2018-02-21,271.899994,274.720001,269.940002,270.049988,251.964264,98883700 2018-02-22,271.100006,273.049988,269.640015,270.399994,252.290802,110511300 2018-02-23,271.790009,274.709991,271.250000,274.709991,256.312195,92766400 2018-02-26,275.929993,278.010010,275.260010,277.899994,259.288574,86491400 2018-02-27,278.109985,278.920013,274.359985,274.429993,256.050964,99099200 2018-02-28,275.679993,276.190002,271.290009,271.649994,253.457092,121907800 2018-03-01,271.410004,273.170013,266.000000,267.700012,249.771667,176855100 2018-03-02,265.799988,269.720001,264.820007,269.079987,251.059204,139083200 2018-03-05,267.730011,272.890015,267.609985,272.190002,253.961044,97307400 2018-03-06,273.299988,273.390015,271.179993,272.880005,254.604736,79213200 2018-03-07,270.420013,273.179993,270.200012,272.779999,254.511505,87063500 2018-03-08,273.549988,274.239990,272.420013,274.100006,255.743057,66901200 2018-03-09,275.700012,278.869995,275.339996,278.869995,260.193573,113625300 2018-03-12,279.200012,279.910004,278.079987,278.519989,259.867096,71924800 2018-03-13,279.839996,280.410004,276.029999,276.720001,258.187622,91968900 2018-03-14,277.809998,278.019989,274.670013,275.299988,256.862762,105895100 2018-03-15,275.880005,276.609985,274.429993,275.000000,256.582733,83433000 2018-03-16,274.500000,275.390015,274.140015,274.200012,256.861023,100343700 2018-03-19,273.350006,274.399994,268.619995,270.489990,253.385605,109208400 2018-03-20,270.940002,271.670013,270.179993,270.950012,253.816544,59757300 2018-03-21,270.899994,273.269989,270.190002,270.429993,253.329361,78709600 2018-03-22,267.910004,268.869995,263.359985,263.670013,246.996872,148785900 2018-03-23,264.170013,264.540009,257.829987,258.049988,241.732254,183534800 2018-03-26,262.130005,265.429993,259.410004,265.109985,248.345795,141956100 2018-03-27,266.170013,266.769989,258.839996,260.600006,244.121048,129941400 2018-03-28,260.750000,262.640015,258.579987,259.829987,243.399658,146452300 2018-03-29,261.119995,265.260010,259.839996,263.149994,246.509781,111601600 2018-04-02,262.549988,263.130005,254.669998,257.470001,241.188919,186286300 2018-04-03,258.869995,261.309998,256.839996,260.769989,244.280212,119956900 2018-04-04,256.750000,264.359985,256.600006,263.559998,246.893845,123715300 2018-04-05,265.549988,266.640015,264.320007,265.640015,248.842285,82652600 2018-04-06,263.420013,265.109985,258.000000,259.720001,243.296616,179521200 2018-04-09,261.369995,264.839996,259.940002,261.000000,244.495712,105442900 2018-04-10,264.269989,266.040009,262.980011,265.149994,248.383286,103529000 2018-04-11,263.470001,265.640015,263.390015,263.760010,247.081192,91140200 2018-04-12,265.260010,267.000000,265.059998,265.929993,249.113953,68890500 2018-04-13,267.410004,267.540009,264.010010,265.149994,248.383286,85079200 2018-04-16,267.000000,268.200012,266.070007,267.329987,250.425415,63405300 2018-04-17,269.329987,270.869995,268.750000,270.190002,253.104614,64682000 2018-04-18,270.690002,271.299988,269.869995,270.390015,253.291931,57303900 2018-04-19,269.649994,269.880005,267.720001,268.890015,251.886780,77655900 2018-04-20,268.809998,269.059998,265.609985,266.609985,249.750946,99953100 2018-04-23,267.260010,267.890015,265.350006,266.570007,249.713501,65558000 2018-04-24,267.730011,267.980011,261.279999,262.980011,246.350540,112885500 2018-04-25,262.910004,264.130005,260.850006,263.630005,246.959412,103840900 2018-04-26,264.790009,267.250000,264.290009,266.309998,249.469940,67731900 2018-04-27,267.000000,267.339996,265.500000,266.559998,249.704117,57053600 2018-04-30,267.260010,267.890015,264.429993,264.510010,247.783752,82182300 2018-05-01,263.869995,265.100006,262.109985,264.980011,248.224014,74203400 2018-05-02,264.760010,265.679993,262.760010,263.200012,246.556610,86368900 2018-05-03,262.260010,263.359985,259.049988,262.619995,246.013245,136311500 2018-05-04,261.519989,266.790009,261.149994,266.019989,249.198196,91222100 2018-05-07,266.890015,268.019989,266.109985,266.920013,250.041351,55304900 2018-05-08,266.500000,267.329987,265.149994,266.920013,250.041351,67499200 2018-05-09,267.679993,269.869995,267.089996,269.500000,252.458206,59666100 2018-05-10,270.339996,272.390015,270.220001,272.019989,254.818817,72063900 2018-05-11,272.160004,273.149994,271.579987,272.850006,255.596420,59871500 2018-05-14,273.339996,274.079987,272.359985,272.980011,255.718140,54790600 2018-05-15,271.589996,271.609985,270.029999,271.100006,253.957001,87036100 2018-05-16,271.140015,272.760010,271.109985,272.239990,255.024872,53942600 2018-05-17,271.940002,273.230011,271.130005,272.010010,254.809494,56536400 2018-05-18,271.619995,272.029999,270.929993,271.329987,254.172470,64368000 2018-05-21,273.010010,273.980011,272.570007,273.369995,256.083496,58025900 2018-05-22,273.959991,274.250000,272.239990,272.609985,255.371567,52966400 2018-05-23,271.170013,273.390015,270.989990,273.359985,256.074097,64694200 2018-05-24,272.910004,273.220001,270.779999,272.799988,255.549515,76043800 2018-05-25,272.149994,272.859985,271.579987,272.149994,254.940598,56374800 2018-05-29,270.309998,271.170013,267.760010,269.019989,252.008606,115908600 2018-05-30,270.500000,273.109985,270.420013,272.609985,255.371567,69678400 2018-05-31,272.149994,272.489990,270.260010,270.940002,253.807190,93519900 2018-06-01,272.410004,273.940002,272.329987,273.600006,256.298950,71258400 2018-06-04,274.529999,275.190002,274.260010,274.899994,257.516754,45385200 2018-06-05,275.049988,275.529999,274.179993,275.100006,257.704193,51135000 2018-06-06,275.790009,277.519989,275.089996,277.399994,259.858704,62732200 2018-06-07,277.950012,278.279999,276.339996,277.369995,259.830627,72969400 2018-06-08,276.850006,278.250000,276.660004,278.190002,260.598755,72139700 2018-06-11,278.440002,279.369995,278.309998,278.559998,260.945282,58892500 2018-06-12,279.029999,279.329987,278.190002,278.920013,261.282532,72329000 2018-06-13,279.190002,279.480011,277.799988,278.029999,260.448822,79070600 2018-06-14,279.010010,279.329987,278.059998,278.730011,261.104584,77097600 2018-06-15,276.600006,277.510010,275.350006,277.130005,260.771454,120041600 2018-06-18,275.489990,276.700012,274.950012,276.559998,260.235107,52917600 2018-06-19,274.000000,275.750000,273.529999,275.500000,259.237640,97531500 2018-06-20,276.269989,276.720001,275.589996,275.970001,259.679901,53785500 2018-06-21,275.959991,275.980011,273.679993,274.239990,258.052002,71061400 2018-06-22,275.660004,275.790009,274.489990,274.739990,258.522552,54898500 2018-06-25,273.440002,273.619995,269.100006,271.000000,255.003357,137854200 2018-06-26,271.640015,272.559998,270.790009,271.600006,255.567902,68547400 2018-06-27,272.260010,273.869995,269.179993,269.350006,253.450699,105110700 2018-06-28,269.290009,271.750000,268.489990,270.890015,254.899780,76650500 2018-06-29,272.119995,273.660004,271.149994,271.279999,255.266769,97592500 2018-07-02,269.510010,272.040009,269.239990,271.859985,255.812561,63554800 2018-07-03,272.869995,272.980011,270.420013,270.899994,254.909164,42187100 2018-07-05,272.170013,273.179993,270.959991,273.109985,256.988708,56925900 2018-07-06,273.140015,275.839996,272.709991,275.420013,259.162415,66493700 2018-07-09,276.549988,277.959991,276.500000,277.899994,261.496002,50550400 2018-07-10,278.410004,279.010010,278.079987,278.899994,262.436981,51966800 2018-07-11,277.149994,278.040009,276.519989,276.859985,260.517303,77054700 2018-07-12,278.279999,279.429993,277.600006,279.369995,262.879211,60124700 2018-07-13,279.170013,279.929993,278.660004,279.589996,263.086212,48216000 2018-07-16,279.640015,279.799988,278.839996,279.339996,262.851044,48201000 2018-07-17,278.470001,280.910004,278.410004,280.470001,263.914368,52315500 2018-07-18,280.559998,281.179993,280.059998,281.059998,264.469391,44593500 2018-07-19,280.309998,280.739990,279.459991,280.000000,263.472046,61412100 2018-07-20,279.769989,280.480011,279.500000,279.679993,263.170898,82337700 2018-07-23,279.450012,280.429993,279.059998,280.200012,263.660248,47047600 2018-07-24,281.790009,282.559998,280.630005,281.609985,264.987000,68026900 2018-07-25,281.329987,284.369995,281.279999,284.010010,267.245392,78882900 2018-07-26,283.200012,284.109985,283.089996,283.339996,266.614899,57919500 2018-07-27,283.709991,283.820007,280.380005,281.420013,264.808319,76768700 2018-07-30,281.510010,281.690002,279.359985,279.950012,263.425018,63742500 2018-07-31,280.809998,282.019989,280.380005,281.329987,264.723511,68570500 2018-08-01,281.559998,282.130005,280.130005,280.859985,264.281250,53853300 2018-08-02,279.390015,282.579987,279.160004,282.390015,265.720978,63426400 2018-08-03,282.529999,283.660004,282.329987,283.600006,266.859497,53935400 2018-08-06,283.640015,284.989990,283.200012,284.640015,267.838196,39400900 2018-08-07,285.390015,286.010010,285.239990,285.579987,268.722626,43196600 2018-08-08,285.390015,285.910004,284.940002,285.459991,268.609711,42114600 2018-08-09,285.529999,285.970001,284.920013,285.070007,268.242767,35717000 2018-08-10,283.450012,284.059998,282.359985,283.160004,266.445496,77076000 2018-08-13,283.470001,284.160004,281.769989,282.100006,265.448090,65732900 2018-08-14,282.920013,284.170013,282.480011,283.899994,267.141815,43842000 2018-08-15,282.380005,282.540009,280.160004,281.779999,265.146942,102925400 2018-08-16,283.399994,285.040009,283.359985,284.059998,267.292358,69967900 2018-08-17,283.829987,285.559998,283.369995,285.059998,268.233307,65618500 2018-08-20,285.570007,285.970001,285.059998,285.670013,268.807373,39807500 2018-08-21,286.250000,287.309998,285.709991,286.339996,269.437775,67272000 2018-08-22,285.880005,286.760010,285.579987,286.170013,269.277832,44993300 2018-08-23,285.970001,286.940002,285.429993,285.790009,268.920197,49204900 2018-08-24,286.440002,287.670013,286.380005,287.510010,270.538727,57487400 2018-08-27,288.859985,289.899994,288.679993,289.779999,272.674713,57072400 2018-08-28,290.299988,290.420013,289.399994,289.920013,272.806427,46943500 2018-08-29,290.160004,291.739990,289.890015,291.480011,274.274323,61485500 2018-08-30,290.940002,291.359985,289.630005,290.299988,273.164032,61229500 2018-08-31,289.839996,290.809998,289.290009,290.309998,273.173401,66140800 2018-09-04,289.839996,290.209991,288.679993,289.809998,272.703003,57594400 2018-09-05,289.410004,289.640015,287.890015,289.029999,271.968964,72452400 2018-09-06,289.149994,289.489990,287.000000,288.160004,271.150391,65909900 2018-09-07,286.980011,288.700012,286.709991,287.600006,270.623444,73524800 2018-09-10,288.739990,289.040009,287.880005,288.100006,271.093903,50210900 2018-09-11,287.369995,289.549988,286.980011,289.049988,271.987823,50530500 2018-09-12,289.059998,289.799988,288.230011,289.119995,272.053650,59810800 2018-09-13,290.320007,291.040009,290.000000,290.829987,273.662750,51034200 2018-09-14,291.059998,291.269989,290.000000,290.880005,273.709808,55079900 2018-09-17,290.820007,290.859985,289.029999,289.339996,272.260712,68244000 2018-09-18,289.579987,291.579987,289.549988,290.910004,273.738037,61930400 2018-09-19,290.970001,291.690002,290.829987,291.220001,274.029724,49080600 2018-09-20,292.640015,293.940002,291.239990,293.579987,276.250397,100360600 2018-09-21,293.089996,293.220001,291.809998,291.989990,275.998016,105479700 2018-09-24,291.339996,291.500000,290.369995,291.019989,275.081177,53409600 2018-09-25,291.529999,291.649994,290.480011,290.750000,274.825958,44370000 2018-09-26,290.910004,292.239990,289.410004,289.880005,274.003662,79739700 2018-09-27,290.410004,291.910004,290.100006,290.690002,274.769226,59249500 2018-09-28,289.989990,291.279999,289.950012,290.720001,274.797577,70091400 2018-10-01,292.109985,292.929993,290.980011,291.730011,275.752228,62078900 2018-10-02,291.559998,292.359985,291.140015,291.559998,275.591583,47258200 2018-10-03,292.739990,293.209991,291.320007,291.720001,275.742859,64694600 2018-10-04,291.179993,291.239990,287.660004,289.440002,273.587708,111545900 2018-10-05,289.690002,290.269989,286.220001,287.820007,272.056458,105951700 2018-10-08,287.049988,288.220001,285.500000,287.820007,272.056458,87742200 2018-10-09,287.390015,288.859985,286.769989,287.399994,271.659485,74339000 2018-10-10,286.829987,286.910004,277.880005,278.299988,263.057770,214731000 2018-10-11,277.079987,278.899994,270.359985,272.170013,257.263580,274840500 2018-10-12,276.769989,277.089996,272.369995,275.950012,260.836548,183186500 2018-10-15,275.549988,277.040009,274.299988,274.399994,259.371429,102263700 2018-10-16,276.600006,280.820007,276.070007,280.399994,265.042877,118255800 2018-10-17,280.440002,281.149994,277.559998,280.450012,265.090057,110626000 2018-10-18,279.399994,280.070007,274.970001,276.399994,261.261871,134557500 2018-10-19,277.130005,279.299988,275.470001,276.250000,261.120117,139901600 2018-10-22,277.000000,277.359985,274.410004,275.010010,259.947998,82415800 2018-10-23,270.950012,274.869995,268.609985,273.609985,258.624725,146352700 2018-10-24,273.329987,273.760010,264.700012,265.320007,250.788712,177806700 2018-10-25,267.380005,271.809998,266.230011,270.079987,255.288055,138061500 2018-10-26,265.920013,271.000000,262.290009,265.329987,250.798203,201574600 2018-10-29,268.799988,270.250000,259.850006,263.859985,249.408676,160749100 2018-10-30,263.670013,268.119995,263.119995,267.769989,253.104553,157116000 2018-10-31,270.649994,273.230011,270.119995,270.630005,255.807968,128296300 2018-11-01,271.600006,273.730011,270.380005,273.510010,258.530151,99495000 2018-11-02,274.750000,275.230011,269.589996,271.890015,256.998901,122634100 2018-11-05,272.440002,274.010010,271.350006,273.390015,258.416779,65622500 2018-11-06,273.320007,275.299988,273.250000,275.119995,260.052002,60085900 2018-11-07,277.559998,281.100006,277.079987,281.010010,265.619415,102752100 2018-11-08,280.109985,281.220001,279.220001,280.500000,265.137329,65584900 2018-11-09,279.029999,279.239990,276.179993,277.760010,262.547424,98812600 2018-11-12,277.190002,277.459991,271.989990,272.570007,257.641663,99673600 2018-11-13,273.089996,275.329987,271.250000,272.059998,257.159546,98176600 2018-11-14,274.160004,274.609985,268.450012,270.200012,255.401459,125335900 2018-11-15,268.779999,273.540009,267.010010,273.019989,258.067017,135101400 2018-11-16,271.790009,274.750000,271.209991,273.730011,258.738159,126668000 2018-11-19,273.049988,273.380005,268.070007,269.100006,254.361725,103061700 2018-11-20,265.359985,267.000000,263.149994,264.119995,249.654434,136021300 2018-11-21,265.859985,267.149994,265.010010,265.019989,250.505142,75563700 2018-11-23,263.179993,264.820007,263.070007,263.250000,248.832108,42807900 2018-11-26,265.779999,267.750000,265.339996,267.500000,252.849365,79981400 2018-11-27,266.339996,268.399994,265.660004,268.399994,253.700119,75502400 2018-11-28,269.600006,274.579987,268.329987,274.579987,259.541565,127629600 2018-11-29,273.709991,275.549988,272.429993,273.980011,258.974457,82346400 2018-11-30,273.809998,276.279999,273.450012,275.649994,260.552917,98204200 2018-12-03,280.279999,280.399994,277.510010,279.299988,264.003021,103176300 2018-12-04,278.369995,278.850006,269.899994,270.250000,255.448700,177986000 2018-12-06,265.920013,269.970001,262.440002,269.839996,255.061172,204185400 2018-12-07,269.459991,271.220001,262.630005,263.570007,249.134598,161018900 2018-12-10,263.369995,265.160004,258.619995,264.070007,249.607193,151445900 2018-12-11,267.660004,267.869995,262.480011,264.130005,249.663956,121504400 2018-12-12,267.470001,269.000000,265.369995,265.459991,250.921051,97976700 2018-12-13,266.519989,267.489990,264.119995,265.369995,250.835968,96662700 2018-12-14,262.959991,264.029999,259.850006,260.470001,246.204315,116961100 2018-12-17,259.399994,260.649994,253.529999,255.360001,241.374222,165492300 2018-12-18,257.200012,257.950012,253.279999,255.080002,241.109558,134515100 2018-12-19,255.169998,259.399994,249.350006,251.259995,237.498795,214992800 2018-12-20,249.860001,251.619995,244.649994,247.169998,233.632782,252053400 2018-12-21,246.740005,249.710007,239.979996,240.699997,228.845734,255345600 2018-12-24,239.039993,240.839996,234.270004,234.339996,222.798996,147311600 2018-12-26,235.970001,246.179993,233.759995,246.179993,234.055878,218485400 2018-12-27,242.570007,248.289993,238.960007,248.070007,235.852798,186267300 2018-12-28,249.580002,251.399994,246.449997,247.750000,235.548584,153100200 2018-12-31,249.559998,250.190002,247.470001,249.919998,237.611664,144299400 2019-01-02,245.979996,251.210007,245.949997,250.179993,237.858887,126925200 2019-01-03,248.229996,248.570007,243.669998,244.210007,232.182892,144140700 2019-01-04,247.589996,253.110001,247.169998,252.389999,239.960037,142628800 2019-01-07,252.690002,255.949997,251.690002,254.380005,241.852051,103139100 2019-01-08,256.820007,257.309998,254.000000,256.769989,244.124344,102512600 2019-01-09,257.559998,258.910004,256.190002,257.970001,245.265213,95006600 2019-01-10,256.260010,259.160004,255.500000,258.880005,246.130447,96823900 2019-01-11,257.679993,259.010010,257.029999,258.980011,246.225510,73858100 2019-01-14,256.859985,258.299988,256.410004,257.399994,244.723328,70908200 2019-01-15,257.820007,260.700012,257.809998,260.350006,247.527985,85208300 2019-01-16,260.829987,261.970001,260.600006,260.980011,248.126999,77636700 2019-01-17,260.010010,263.920013,259.959991,262.959991,250.009491,96118400 2019-01-18,264.980011,266.980011,263.000000,266.459991,253.337067,127900300 2019-01-22,264.820007,265.059998,261.059998,262.859985,249.914413,115531200 2019-01-23,264.010010,264.790009,260.660004,263.410004,250.437302,86030300 2019-01-24,263.209991,264.200012,262.079987,263.549988,250.570419,59204100 2019-01-25,265.609985,266.700012,263.660004,265.779999,252.690613,96883400 2019-01-28,263.390015,263.829987,261.790009,263.760010,250.770096,85613700 2019-01-29,263.920013,264.549988,262.480011,263.410004,250.437302,66136300 2019-01-30,265.100006,268.519989,264.250000,267.579987,254.401932,92473700 2019-01-31,267.510010,270.470001,267.269989,269.929993,256.636169,104012100 2019-02-01,270.149994,271.200012,269.179993,270.059998,256.759735,85782500 2019-02-04,270.109985,272.029999,269.359985,271.959991,258.566254,60744800 2019-02-05,272.440002,273.440002,271.880005,273.100006,259.650146,79552800 2019-02-06,272.790009,273.339996,271.920013,272.739990,259.307800,58347800 2019-02-07,270.940002,271.549988,268.290009,270.140015,256.835876,95482000 2019-02-08,268.750000,270.579987,267.829987,270.470001,257.149628,75788900 2019-02-11,271.200012,271.489990,270.029999,270.619995,257.292236,68021400 2019-02-12,272.420013,274.519989,272.339996,274.100006,260.600800,72270200 2019-02-13,275.029999,275.929993,274.559998,274.989990,261.446991,65277200 2019-02-14,273.779999,275.640015,272.869995,274.380005,260.867035,83234400 2019-02-15,276.359985,277.410004,276.130005,277.369995,263.709808,97088700 2019-02-19,276.480011,278.579987,276.470001,277.850006,264.166138,59120800 2019-02-20,277.809998,278.920013,277.250000,278.410004,264.698547,76610800 2019-02-21,277.700012,278.100006,276.350006,277.420013,263.757385,64214700 2019-02-22,278.109985,279.359985,277.399994,279.140015,265.392639,78114600 2019-02-25,280.730011,281.309998,279.429993,279.519989,265.753876,69030700 2019-02-26,279.130005,280.299988,278.899994,279.320007,265.563782,56844100 2019-02-27,278.519989,279.589996,277.480011,279.200012,265.449677,56921600 2019-02-28,278.959991,279.450012,278.320007,278.679993,264.955261,69268300 2019-03-01,280.440002,280.880005,278.820007,280.420013,266.609589,78880500 2019-03-04,281.600006,281.869995,276.839996,279.399994,265.639832,106494600 2019-03-05,279.540009,279.760010,278.410004,279.019989,265.278503,59114600 2019-03-06,279.149994,279.160004,276.970001,277.329987,263.671783,75039800 2019-03-07,276.829987,276.989990,274.070007,275.010010,261.466064,94885100 2019-03-08,272.940002,274.649994,272.420013,274.459991,260.943054,85795800 2019-03-11,275.260010,278.619995,275.230011,278.440002,264.727051,65098900 2019-03-12,279.059998,280.070007,278.850006,279.489990,265.725403,79667500 2019-03-13,280.480011,282.380005,280.299988,281.339996,267.484283,80639200 2019-03-14,281.369995,281.839996,280.670013,281.160004,267.313080,67518400 2019-03-15,280.540009,282.209991,280.329987,281.309998,268.633850,81309000 2019-03-18,281.549988,282.660004,281.299988,282.329987,269.607819,62199800 2019-03-19,283.510010,284.359985,281.410004,282.399994,269.674713,90268100 2019-03-20,282.160004,283.500000,280.320007,281.549988,268.863007,84609200 2019-03-21,280.640015,285.179993,280.589996,284.730011,271.899689,79550400 2019-03-22,283.220001,283.799988,279.179993,279.250000,266.666656,122659300 2019-03-25,278.869995,280.190002,277.640015,279.040009,266.466156,85575200 2019-03-26,280.989990,282.179993,279.559998,281.119995,268.452362,68125900 2019-03-27,281.109985,281.760010,277.929993,279.649994,267.048645,72224700 2019-03-28,280.350006,281.209991,279.070007,280.709991,268.060822,56238500 2019-03-29,282.390015,282.839996,281.140015,282.480011,269.751099,82186800 2019-04-01,284.700012,286.160004,284.399994,285.829987,272.950073,77617900 2019-04-02,286.040009,286.230011,285.089996,285.970001,273.083832,40070400 2019-04-03,287.320007,287.760010,285.750000,286.420013,273.513580,68243200 2019-04-04,286.779999,287.459991,286.010010,287.179993,274.239288,48997500 2019-04-05,287.920013,288.630005,287.600006,288.570007,275.566711,58621700 2019-04-08,288.100006,288.910004,287.369995,288.790009,275.776794,53566300 2019-04-09,287.720001,288.079987,286.700012,287.309998,274.363434,66142300 2019-04-10,287.769989,288.390015,287.309998,288.290009,275.299286,52601500 2019-04-11,288.829987,288.839996,287.579987,288.209991,275.222931,55093100 2019-04-12,290.000000,290.470001,288.260010,290.160004,277.085083,69727800 2019-04-15,290.239990,290.350006,289.079987,289.970001,276.903534,49596700 2019-04-16,290.950012,291.010010,289.500000,290.160004,277.085083,52153200 2019-04-17,291.399994,291.429993,288.989990,289.450012,276.407013,58268300 2019-04-18,290.100006,290.320007,288.660004,290.019989,276.951385,68708500 2019-04-22,289.170013,290.440002,289.070007,290.269989,277.190063,40160100 2019-04-23,290.679993,293.140015,290.420013,292.880005,279.682465,52246600 2019-04-24,292.790009,293.160004,292.070007,292.230011,279.061829,50392900 2019-04-25,292.119995,292.779999,290.730011,292.049988,278.889832,57770900 2019-04-26,292.100006,293.489990,291.239990,293.410004,280.188599,50916400 2019-04-29,293.510010,294.450012,293.410004,293.869995,280.627838,57197700 2019-04-30,293.489990,294.339996,291.920013,294.019989,280.771118,81111700 2019-05-01,294.720001,294.950012,291.799988,291.809998,278.660675,71671900 2019-05-02,291.679993,292.700012,289.519989,291.179993,278.059082,65030200 2019-05-03,292.820007,294.339996,291.299988,294.029999,280.780609,56543700 2019-05-06,289.250000,293.309998,288.899994,292.820007,279.625183,107198100 2019-05-07,290.149994,290.809998,285.809998,287.929993,274.955536,144729900 2019-05-08,287.529999,289.429993,286.869995,287.529999,274.573517,91568300 2019-05-09,285.230011,287.329987,283.299988,286.660004,273.742706,103471100 2019-05-10,285.619995,288.940002,282.299988,288.100006,275.117859,112429300 2019-05-13,282.420013,283.489990,279.929993,280.859985,268.204102,127290500 2019-05-14,281.989990,285.100006,281.850006,283.399994,270.629669,77003200 2019-05-15,281.589996,285.769989,281.359985,285.059998,272.214874,73956400 2019-05-16,285.839996,289.209991,285.760010,287.700012,274.735901,76749600 2019-05-17,285.140015,288.600006,285.119995,285.839996,272.959717,100353000 2019-05-20,284.059998,285.959991,283.119995,283.950012,271.154877,62877600 2019-05-21,285.829987,286.929993,285.549988,286.510010,273.599518,46847100 2019-05-22,285.450012,286.690002,285.100006,285.630005,272.759155,49482500 2019-05-23,283.160004,283.209991,280.570007,282.140015,269.426453,98733800 2019-05-24,283.739990,284.200012,282.089996,282.779999,270.037567,55268100 2019-05-28,283.089996,284.149994,280.130005,280.149994,267.526062,70029400 2019-05-29,278.910004,279.359985,276.709991,278.269989,265.730804,104972900 2019-05-30,279.109985,280.040009,277.809998,279.029999,266.456604,62523800 2019-05-31,276.200012,277.119995,275.239990,275.269989,262.865936,86862800 2019-06-03,275.309998,276.549988,273.089996,274.570007,262.197540,96428000 2019-06-04,277.119995,280.679993,276.619995,280.529999,267.888977,77231900 2019-06-05,282.329987,282.989990,280.320007,282.959991,270.209473,71169700 2019-06-06,283.290009,285.549988,282.570007,284.799988,271.966492,69430400 2019-06-07,285.929993,288.850006,285.739990,287.649994,274.688141,74272200 2019-06-10,289.369995,290.820007,288.869995,288.970001,275.948730,60799100 2019-06-11,290.989990,291.399994,288.179993,288.899994,275.881805,58641300 2019-06-12,288.640015,289.260010,287.820007,288.390015,275.394836,47096300 2019-06-13,289.399994,289.980011,288.619995,289.579987,276.531158,48945200 2019-06-14,289.260010,289.929993,288.410004,289.260010,276.225647,52324700 2019-06-17,289.519989,290.220001,289.179993,289.369995,276.330627,39205700 2019-06-18,291.390015,293.570007,290.989990,292.399994,279.224091,85434800 2019-06-19,292.549988,293.649994,291.470001,293.059998,279.854340,78674400 2019-06-20,296.040009,296.309998,293.130005,295.859985,282.528168,116570000 2019-06-21,294.130005,295.519989,293.760010,294.000000,282.117493,83309500 2019-06-24,294.230011,294.579987,293.470001,293.640015,281.772064,47582700 2019-06-25,293.700012,293.730011,290.640015,290.760010,279.008453,82028700 2019-06-26,291.750000,292.309998,290.350006,290.470001,278.730164,51584900 2019-06-27,291.309998,292.059998,290.890015,291.500000,279.718506,40355200 2019-06-28,292.579987,293.549988,292.010010,293.000000,281.157837,59350900 2019-07-01,296.679993,296.920013,294.329987,295.660004,283.710388,78705600 2019-07-02,295.609985,296.489990,294.679993,296.429993,284.449280,61504500 2019-07-03,297.179993,298.820007,297.019989,298.799988,286.723450,40898900 2019-07-05,297.440002,298.640015,296.010010,298.459991,286.397247,51677300 2019-07-08,297.010010,298.260010,296.220001,296.820007,284.823547,45841800 2019-07-09,295.540009,297.519989,295.480011,297.190002,285.178497,41101300 2019-07-10,298.369995,299.660004,297.779999,298.609985,286.541199,58448500 2019-07-11,299.320007,299.579987,298.200012,299.309998,287.212891,50826100 2019-07-12,299.850006,300.730011,299.510010,300.649994,288.498749,40326000 2019-07-15,301.130005,301.130005,300.190002,300.750000,288.594666,33900000 2019-07-16,300.649994,300.880005,299.440002,299.779999,287.663879,36650100 2019-07-17,299.750000,299.929993,297.739990,297.739990,285.706329,36036300 2019-07-18,297.190002,299.250000,296.700012,298.829987,286.752258,51392600 2019-07-19,300.040009,300.070007,296.980011,297.170013,285.159363,58678600 2019-07-22,297.609985,298.500000,297.040009,297.899994,285.859863,43638100 2019-07-23,299.140015,300.029999,298.220001,300.029999,287.903748,44564500 2019-07-24,299.190002,301.440002,299.089996,301.440002,289.256775,47213200 2019-07-25,300.940002,301.000000,299.109985,300.000000,287.874969,55394100 2019-07-26,300.760010,302.230011,300.619995,302.010010,289.803741,45084100 2019-07-29,301.880005,302.010010,300.850006,301.459991,289.275940,38126500 2019-07-30,299.910004,301.170013,299.489990,300.720001,288.565887,45849000 2019-07-31,300.989990,301.200012,295.200012,297.429993,285.408844,104245200 2019-08-01,297.600006,300.869995,293.959991,294.839996,282.923523,142646600 2019-08-02,293.850006,294.119995,290.899994,292.619995,280.793304,116749700 2019-08-05,288.089996,288.209991,281.720001,283.820007,272.348938,178745400 2019-08-06,285.910004,288.040009,284.279999,287.799988,276.168121,120711700 2019-08-07,284.399994,288.820007,282.040009,287.970001,276.331207,140572300 2019-08-08,289.619995,293.619995,289.010010,293.619995,281.752808,87713900 2019-08-09,292.579987,293.239990,289.649994,291.619995,279.833679,93730000 2019-08-12,289.959991,291.609985,287.019989,288.070007,276.427124,65527600 2019-08-13,287.739990,294.149994,287.359985,292.549988,280.726074,94299800 2019-08-14,288.070007,288.739990,283.760010,283.899994,272.425690,135622100 2019-08-15,284.880005,285.640015,282.390015,284.649994,273.145386,99556600 2019-08-16,286.480011,289.329987,284.709991,288.850006,277.175659,83018300 2019-08-19,292.190002,293.079987,291.440002,292.329987,280.514984,53571800 2019-08-20,291.769989,292.359985,289.950012,290.089996,278.365540,51596400 2019-08-21,292.480011,292.859985,291.720001,292.450012,280.630127,49524700 2019-08-22,293.230011,293.929993,290.399994,292.359985,280.543732,51666400 2019-08-23,290.920013,292.760010,283.470001,284.850006,273.337280,149161500 2019-08-26,287.269989,288.000000,285.579987,288.000000,276.359985,72423800 2019-08-27,289.540009,289.950012,286.029999,286.869995,275.275696,66668900 2019-08-28,286.140015,289.070007,285.250000,288.890015,277.214020,59696700 2019-08-29,291.720001,293.160004,290.609985,292.579987,280.754822,57899400 2019-08-30,294.220001,294.239990,291.420013,292.450012,280.630127,62901200 2019-09-03,290.570007,291.579987,289.269989,290.739990,278.989258,69101400 2019-09-04,293.140015,294.059998,292.309998,294.040009,282.155884,46887300 2019-09-05,296.790009,298.829987,294.000000,297.820007,285.783081,83258100 2019-09-06,298.170013,298.760010,297.420013,298.049988,286.003754,49584300 2019-09-09,299.140015,299.239990,297.160004,298.200012,286.147736,51260300 2019-09-10,297.359985,298.200012,295.970001,298.130005,286.080597,57947100 2019-09-11,298.470001,300.339996,297.750000,300.250000,288.114929,68821100 2019-09-12,301.250000,302.459991,300.410004,301.290009,289.112885,72908700 2019-09-13,301.779999,302.170013,300.679993,301.089996,288.920990,62104800 2019-09-16,299.839996,301.140015,299.450012,300.160004,288.028564,58191200 2019-09-17,299.940002,301.019989,299.750000,300.920013,288.757813,41475500 2019-09-18,300.489990,301.220001,298.239990,301.100006,288.930481,73375800 2019-09-19,301.529999,302.630005,300.709991,301.079987,288.911316,76560500 2019-09-20,300.359985,300.670013,297.410004,298.279999,287.546295,89565000 2019-09-23,297.549988,299.000000,297.269989,298.209991,287.478821,43476800 2019-09-24,299.410004,299.839996,294.809998,295.869995,285.223022,94869400 2019-09-25,295.959991,298.109985,294.329987,297.619995,286.910065,71854000 2019-09-26,297.630005,297.859985,295.450012,297.000000,286.312378,56179700 2019-09-27,297.829987,297.950012,293.690002,295.399994,284.769897,84746600 2019-09-30,295.970001,297.549988,295.920013,296.769989,286.090637,51662400 2019-10-01,297.739990,298.459991,293.000000,293.239990,282.687622,88242400 2019-10-02,291.500000,291.510010,286.640015,288.059998,277.694092,122539500 2019-10-03,287.809998,290.450012,284.820007,290.420013,279.969116,85278800 2019-10-04,291.140015,294.630005,291.079987,294.350006,283.757721,65091200 2019-10-07,293.470001,295.260010,292.769989,293.079987,282.533417,59610500 2019-10-08,291.040009,291.850006,288.489990,288.529999,278.147156,95708100 2019-10-09,290.750000,292.299988,290.059998,291.269989,280.788513,62359400 2019-10-10,291.179993,294.209991,291.000000,293.239990,282.687622,55296300 2019-10-11,296.269989,298.739990,296.140015,296.279999,285.618195,98720400 2019-10-14,295.929993,296.670013,295.570007,295.950012,285.300171,40394800 2019-10-15,297.100006,299.700012,296.970001,298.880005,288.124695,46754500 2019-10-16,298.369995,299.160004,297.920013,298.399994,287.661957,48928200 2019-10-17,299.679993,300.239990,298.519989,299.279999,288.510315,45736600 2019-10-18,298.690002,299.399994,297.029999,297.970001,287.247437,64304000 2019-10-21,299.420013,300.209991,298.940002,299.989990,289.194763,39048600 2019-10-22,300.579987,300.899994,298.910004,299.010010,288.250031,48594700 2019-10-23,298.730011,299.940002,298.500000,299.880005,289.088684,34352200 2019-10-24,300.910004,301.070007,299.459991,300.369995,289.561096,35453100 2019-10-25,299.739990,302.200012,299.679993,301.600006,290.746826,45205400 2019-10-28,302.940002,303.850006,302.910004,303.299988,292.385590,42147000 2019-10-29,303.000000,304.230011,302.859985,303.209991,292.298859,44284900 2019-10-30,303.429993,304.549988,301.989990,304.140015,293.195465,49643900 2019-10-31,304.130005,304.130005,301.730011,303.329987,292.414520,69053800 2019-11-01,304.920013,306.190002,304.739990,306.140015,295.123444,71141500 2019-11-04,307.850006,308.000000,306.959991,307.369995,296.309174,60606900 2019-11-05,307.589996,307.920013,306.709991,307.029999,295.981415,42933200 2019-11-06,307.029999,307.399994,306.059998,307.100006,296.048889,46487100 2019-11-07,308.570007,309.649994,307.660004,308.179993,297.089996,54272300 2019-11-08,307.799988,309.000000,307.029999,308.940002,297.822693,49032100 2019-11-11,307.420013,308.540009,307.269989,308.350006,297.253906,35797300 2019-11-12,308.750000,309.989990,308.149994,309.000000,297.880554,46484600 2019-11-13,307.910004,309.540009,307.660004,309.100006,297.976959,53917700 2019-11-14,308.790009,309.640015,308.089996,309.549988,298.410706,51219900 2019-11-15,311.019989,311.839996,310.260010,311.790009,300.570099,62023600 2019-11-18,311.529999,312.279999,311.029999,312.019989,300.791840,49228000 2019-11-19,312.679993,312.690002,311.220001,311.929993,300.705048,67804700 2019-11-20,311.279999,311.850006,309.059998,310.769989,299.586823,79406200 2019-11-21,310.890015,311.010010,309.390015,310.269989,299.104858,54664700 2019-11-22,311.089996,311.239990,309.850006,310.959991,299.769989,44850200 2019-11-25,311.980011,313.369995,311.980011,313.369995,302.093262,48647200 2019-11-26,313.410004,314.279999,313.059998,314.079987,302.777740,37569000 2019-11-27,314.609985,315.480011,314.369995,315.480011,304.127350,44444600 2019-11-29,314.859985,315.130005,314.059998,314.309998,302.999451,36592700 2019-12-02,314.589996,314.660004,311.170013,311.640015,300.425537,75767800 2019-12-03,308.649994,309.640015,307.130005,309.549988,298.410706,73941700 2019-12-04,310.700012,312.119995,310.320007,311.459991,300.252014,49080000 2019-12-05,312.230011,312.250000,310.579987,312.019989,300.791840,40709000 2019-12-06,314.119995,315.309998,314.109985,314.869995,303.539246,48927000 2019-12-09,314.440002,315.179993,313.799988,313.880005,302.584930,34838500 2019-12-10,313.820007,314.549988,312.809998,313.529999,302.247528,52649800 2019-12-11,314.029999,314.700012,313.440002,314.420013,303.105499,53429100 2019-12-12,314.429993,317.989990,314.170013,317.130005,305.717987,96389600 2019-12-13,316.869995,318.670013,316.019989,317.320007,305.901154,81503900 2019-12-16,319.220001,320.149994,317.250000,319.500000,308.002716,82749700 2019-12-17,319.920013,320.250000,319.480011,319.570007,308.070129,61097700 2019-12-18,320.000000,320.250000,319.529999,319.589996,308.089447,48133000 2019-12-19,319.799988,320.980011,319.519989,320.899994,309.352356,85310500 2019-12-20,320.459991,321.970001,319.390015,320.730011,310.708588,147142100 2019-12-23,321.589996,321.649994,321.059998,321.220001,311.183258,52990000 2019-12-24,321.470001,321.519989,320.899994,321.230011,311.192963,20270000 2019-12-26,321.649994,322.950012,321.640015,322.940002,312.849518,30911200 2019-12-27,323.739990,323.799988,322.279999,322.859985,312.771942,42528800 2019-12-30,322.950012,323.100006,320.549988,321.079987,311.047638,49729100 2019-12-31,320.529999,322.130005,320.149994,321.859985,311.803253,57077300 2020-01-02,323.540009,324.890015,322.529999,324.869995,314.719208,59151200 2020-01-03,321.160004,323.640015,321.100006,322.410004,312.336090,77709700 2020-01-06,320.489990,323.730011,320.359985,323.640015,313.527679,55653900 2020-01-07,323.019989,323.540009,322.239990,322.730011,312.646088,40496400 2020-01-08,322.940002,325.779999,322.670013,324.450012,314.312317,68296000 2020-01-09,326.160004,326.730011,325.519989,326.649994,316.443573,48473300 2020-01-10,327.290009,327.459991,325.200012,325.709991,315.532928,53029300 2020-01-13,326.390015,327.959991,325.920013,327.950012,317.702911,47086800 2020-01-14,327.470001,328.619995,326.839996,327.450012,317.218567,62832800 2020-01-15,327.350006,329.019989,327.260010,328.190002,317.935486,72056600 2020-01-16,329.700012,330.920013,329.450012,330.920013,320.580139,54050300 2020-01-17,331.700012,332.179993,330.850006,331.950012,321.577972,95846000 2020-01-21,330.899994,332.179993,330.820007,331.299988,320.948273,77742400 2020-01-22,332.239990,332.950012,331.170013,331.339996,320.987000,48914900 2020-01-23,330.630005,332.170013,329.410004,331.720001,321.355194,51963000 2020-01-24,332.440002,332.529999,327.359985,328.769989,318.497314,87578400 2020-01-27,323.029999,325.119995,322.660004,323.500000,313.391998,84062500 2020-01-28,325.059998,327.850006,323.600006,326.890015,316.676056,63834000 2020-01-29,328.380005,328.630005,326.399994,326.619995,316.414490,53888900 2020-01-30,324.359985,327.910004,323.540009,327.679993,317.441406,75491800 2020-01-31,327.000000,327.170013,320.730011,321.730011,311.677338,113845600 2020-02-03,323.350006,326.160004,323.220001,324.119995,313.992615,69083000 2020-02-04,328.070007,330.010010,327.720001,329.059998,318.778290,62573200 2020-02-05,332.269989,333.089996,330.670013,332.859985,322.459503,65951100 2020-02-06,333.910004,334.190002,332.799988,333.980011,323.544586,50359700 2020-02-07,332.820007,333.989990,331.600006,332.200012,321.820160,64139400 2020-02-10,331.230011,334.750000,331.190002,334.679993,324.222687,42070000 2020-02-11,336.160004,337.019989,334.679993,335.260010,324.784546,54864500 2020-02-12,336.829987,337.649994,336.429993,337.420013,326.877075,43992700 2020-02-13,335.859985,338.119995,335.559998,337.059998,326.528320,54501900 2020-02-14,337.510010,337.730011,336.200012,337.600006,327.051392,64582200 2020-02-18,336.510010,337.670013,335.209991,336.730011,326.208649,57226200 2020-02-19,337.790009,339.079987,337.480011,338.339996,327.768311,48814700 2020-02-20,337.739990,338.640015,333.679993,336.950012,326.421753,74163400 2020-02-21,335.470001,335.809998,332.579987,333.480011,323.060150,113788200 2020-02-24,323.140015,333.559998,321.239990,322.420013,312.345734,161088400 2020-02-25,323.940002,324.609985,311.690002,312.649994,302.880981,218913200 2020-02-26,314.179993,318.109985,310.700012,311.500000,301.766937,194773800 2020-02-27,305.459991,311.559998,297.510010,297.510010,288.214081,284353500 2020-02-28,288.700012,297.890015,285.540009,296.260010,287.003113,384975800 2020-03-02,298.209991,309.160004,294.459991,309.089996,299.432251,238703600 2020-03-03,309.500000,313.839996,297.570007,300.239990,290.858765,300139100 2020-03-04,306.119995,313.100006,303.329987,312.859985,303.084442,176613400 2020-03-05,304.980011,308.470001,300.010010,302.459991,293.009430,186366800 2020-03-06,293.149994,298.779999,290.230011,297.459991,288.165649,228667200 2020-03-09,275.299988,284.190002,273.450012,274.230011,265.661469,309417300 2020-03-10,284.640015,288.519989,273.500000,288.420013,279.408142,276444100 2020-03-11,280.700012,281.940002,270.880005,274.359985,265.787384,255316300 2020-03-12,256.000000,266.660004,247.679993,248.110001,240.357620,392220700 2020-03-13,263.089996,271.480011,248.520004,269.320007,260.904877,329566100 2020-03-16,241.179993,256.899994,237.360001,239.850006,232.355728,297240000 2020-03-17,245.039993,256.170013,237.070007,252.800003,244.901062,262070500 2020-03-18,236.250000,248.369995,228.020004,240.000000,232.501022,327597100 2020-03-19,239.250000,247.380005,232.220001,240.509995,232.995071,289322000 2020-03-20,242.529999,244.470001,228.500000,228.800003,222.954330,347158800 2020-03-23,228.190002,229.679993,218.259995,222.949997,217.253799,326025200 2020-03-24,234.419998,244.100006,233.800003,243.149994,236.937714,235494500 2020-03-25,244.869995,256.350006,239.750000,246.789993,240.484711,299430300 2020-03-26,249.520004,262.799988,249.050003,261.200012,254.526535,257632800 2020-03-27,253.270004,260.809998,251.050003,253.419998,246.945328,224341200 2020-03-30,255.699997,262.429993,253.529999,261.649994,254.965027,171369500 2020-03-31,260.559998,263.329987,256.220001,257.750000,251.164703,194881100 2020-04-01,247.979996,257.660004,243.899994,246.149994,239.861038,189554600 2020-04-02,245.190002,252.679993,244.589996,251.830002,245.395950,177660400 2020-04-03,250.759995,253.320007,245.220001,248.190002,241.848938,135561200 2020-04-06,257.839996,267.000000,248.169998,264.859985,258.092987,188061200 2020-04-07,274.209991,275.029999,264.890015,265.130005,258.356171,201427200 2020-04-08,267.959991,276.000000,265.250000,274.029999,267.028748,153774500 2020-04-09,277.579987,281.200012,275.470001,278.200012,271.092224,189999200 2020-04-13,277.140015,277.510010,271.410004,275.660004,268.617096,114839100 2020-04-14,280.980011,284.899994,275.510010,283.790009,276.539368,134143400 2020-04-15,277.570007,283.940002,275.459991,277.760010,270.663452,121775000 2020-04-16,279.149994,280.029999,275.760010,279.100006,271.969208,131798300 2020-04-17,285.380005,287.299988,282.399994,286.640015,279.316589,146684800 2020-04-20,282.609985,286.790009,281.350006,281.589996,274.395599,100109300 2020-04-21,276.730011,278.040009,272.019989,273.040009,266.064026,126385700 2020-04-22,278.350006,281.000000,276.910004,279.100006,271.969208,92951600 2020-04-23,280.489990,283.940002,278.750000,279.079987,271.949738,104709700 2020-04-24,280.730011,283.700012,278.500000,282.970001,275.740356,85063200 2020-04-27,285.119995,288.269989,284.619995,287.049988,279.716034,77896600 2020-04-28,291.019989,291.399994,285.399994,285.730011,278.429871,105270000 2020-04-29,291.529999,294.880005,290.410004,293.209991,285.718689,118745600 2020-04-30,291.709991,293.320007,288.589996,290.480011,283.058502,122901700 2020-05-01,285.309998,290.660004,281.519989,282.790009,275.564941,125180000 2020-05-04,280.739990,283.899994,279.130005,283.570007,276.325012,80873200 2020-05-05,286.640015,289.250000,283.709991,286.190002,278.878082,79569900 2020-05-06,288.040009,288.459991,283.779999,284.250000,276.987610,73632600 2020-05-07,287.750000,289.779999,287.130005,287.679993,280.330017,75250400 2020-05-08,291.089996,292.950012,289.859985,292.440002,284.968384,76452400 2020-05-11,290.339996,294.000000,289.880005,292.500000,285.026886,79514200 2020-05-12,293.790009,294.239990,286.519989,286.670013,279.345825,95870800 2020-05-13,286.059998,287.190002,278.959991,281.600006,274.405365,144721100 2020-05-14,278.950012,285.109985,272.989990,284.970001,277.689240,121977900 2020-05-15,282.369995,286.329987,281.339996,286.279999,278.965820,111146300 2020-05-18,293.049988,296.750000,292.700012,295.000000,287.462982,119703800 2020-05-19,294.350006,296.209991,291.950012,291.970001,284.510406,95189300 2020-05-20,295.820007,297.869995,295.570007,296.929993,289.343658,85861700 2020-05-21,296.790009,297.670013,293.690002,294.880005,287.346039,78293900 2020-05-22,294.570007,295.630005,293.220001,295.440002,287.891754,63958200 2020-05-26,301.929993,302.190002,295.459991,299.079987,291.438721,88951400 2020-05-27,302.119995,303.570007,296.869995,303.529999,295.775024,104817400 2020-05-28,304.649994,306.839996,302.239990,302.970001,295.229340,90405200 2020-05-29,302.459991,304.959991,299.470001,304.320007,296.544830,119090800 2020-06-01,303.619995,306.209991,303.059998,305.549988,297.743439,55758300 2020-06-02,306.549988,308.130005,305.100006,308.079987,300.208771,74267200 2020-06-03,310.239990,313.220001,309.940002,312.179993,304.204010,92567600 2020-06-04,311.109985,313.000000,309.079987,311.359985,303.404999,75794400 2020-06-05,317.230011,321.269989,317.160004,319.339996,311.181091,150524700 2020-06-08,320.220001,323.410004,319.630005,323.200012,314.942474,73641200 2020-06-09,320.299988,323.279999,319.359985,320.790009,312.594086,77479200 2020-06-10,321.420013,322.390015,318.220001,319.000000,310.849792,95000800 2020-06-11,311.459991,312.149994,300.010010,300.609985,292.929657,209243600 2020-06-12,308.239990,309.079987,298.600006,304.209991,296.437683,194678900 2020-06-15,298.019989,308.279999,296.739990,307.049988,299.205078,135782700 2020-06-16,315.480011,315.640015,307.670013,312.959991,304.964172,137627500 2020-06-17,314.070007,314.390015,310.859985,311.660004,303.697357,83398900 2020-06-18,310.010010,312.299988,309.510010,311.779999,303.814270,80828700 2020-06-19,314.170013,314.380005,306.529999,308.640015,302.078003,135549600 2020-06-22,307.989990,311.049988,306.750000,310.619995,304.015839,74649400 2020-06-23,313.489990,314.500000,311.609985,312.049988,305.415466,68471200 2020-06-24,309.839996,310.510010,302.100006,304.089996,297.624725,132813500 2020-06-25,303.470001,307.640015,301.279999,307.350006,300.815399,89468000 2020-06-26,306.160004,306.390015,299.420013,300.049988,293.670593,127961000 2020-06-29,301.410004,304.609985,298.929993,304.459991,297.986847,79773300 2020-06-30,303.989990,310.200012,303.820007,308.359985,301.803894,113394800 2020-07-01,309.570007,311.890015,309.070007,310.519989,303.917999,72396500 2020-07-02,314.239990,315.700012,311.510010,312.230011,305.591675,69344200 2020-07-06,316.369995,317.679993,315.559998,317.049988,310.309143,61713800 2020-07-07,315.380005,317.519989,313.369995,313.779999,307.108673,82910000 2020-07-08,314.609985,316.299988,312.700012,316.179993,309.457672,54638600 2020-07-09,316.839996,317.100006,310.679993,314.380005,307.695953,83354200 2020-07-10,314.309998,317.880005,312.760010,317.589996,310.837708,57550400 2020-07-13,320.130005,322.709991,314.130005,314.839996,308.146149,102997500 2020-07-14,313.299988,319.760010,312.000000,318.920013,312.139404,93657000 2020-07-15,322.410004,323.040009,319.269989,321.850006,315.007111,87196500 2020-07-16,319.790009,321.279999,319.089996,320.790009,313.969696,54622500 2020-07-17,321.880005,322.570007,319.739990,321.720001,314.879883,62774900 2020-07-20,321.429993,325.130005,320.619995,324.320007,317.424591,56308800 2020-07-21,326.450012,326.929993,323.940002,325.010010,318.099976,57292200 2020-07-22,324.619995,327.200012,324.500000,326.859985,319.910583,57792900 2020-07-23,326.470001,327.230011,321.480011,322.959991,316.093506,75738000 2020-07-24,320.950012,321.989990,319.250000,320.880005,314.057739,73766600 2020-07-27,321.630005,323.410004,320.769989,323.220001,316.347961,48293000 2020-07-28,322.429993,323.640015,320.850006,321.170013,314.341614,57495000 2020-07-29,322.119995,325.730011,322.079987,325.119995,318.207581,48454200 2020-07-30,321.899994,324.410004,319.640015,323.959991,317.072266,61861700 2020-07-31,325.899994,326.630005,321.329987,326.519989,319.577820,84986800 2020-08-03,328.320007,329.619995,327.730011,328.790009,321.799561,53077900 2020-08-04,327.859985,330.059998,327.859985,330.059998,323.042603,41917900 2020-08-05,331.470001,332.390015,331.179993,332.109985,325.048981,42697700 2020-08-06,331.480011,334.459991,331.130005,334.329987,327.221771,43679400 2020-08-07,333.279999,334.880005,332.299988,334.570007,327.456665,57308300 2020-08-10,335.059998,335.769989,332.959991,335.570007,328.435455,44282100 2020-08-11,336.850006,337.540009,332.010010,332.799988,325.724274,69601100 2020-08-12,335.440002,338.279999,335.410004,337.440002,330.265656,53774400 2020-08-13,336.609985,338.250000,335.829987,336.829987,329.668610,41816100 2020-08-14,336.410004,337.420013,335.619995,336.839996,329.678406,47260400 2020-08-17,337.940002,338.339996,336.850006,337.910004,330.725677,35481000 2020-08-18,338.339996,339.100006,336.609985,338.640015,331.440186,38733900 2020-08-19,339.049988,339.609985,336.619995,337.230011,330.060150,68054200 2020-08-20,335.359985,338.799988,335.220001,338.279999,331.087830,42207800 2020-08-21,337.920013,339.720001,337.549988,339.480011,332.262268,55106600 2020-08-24,342.119995,343.000000,339.450012,342.920013,335.629150,48588700 2020-08-25,343.529999,344.209991,342.269989,344.119995,336.803650,38463400 2020-08-26,344.760010,347.859985,344.170013,347.570007,340.180328,50790200 2020-08-27,348.510010,349.899994,346.529999,348.329987,340.924133,58034100 2020-08-28,349.440002,350.720001,348.149994,350.579987,343.126282,48588900 2020-08-31,350.350006,351.299988,349.059998,349.309998,341.883270,66099200 2020-09-01,350.209991,352.709991,349.239990,352.600006,345.103333,54908700 2020-09-02,354.670013,358.750000,353.429993,357.700012,350.094940,69540000 2020-09-03,355.869995,356.380005,342.589996,345.390015,338.046692,148011100 2020-09-04,346.130005,347.829987,334.869995,342.570007,335.286591,139156300 2020-09-08,336.709991,342.640015,332.880005,333.209991,326.125580,114465300 2020-09-09,337.549988,342.459991,336.609985,339.790009,332.565704,91462300 2020-09-10,341.820007,342.529999,332.850006,333.890015,326.791168,90569500 2020-09-11,335.820007,336.970001,331.000000,334.059998,326.957550,84680200 2020-09-14,337.489990,340.380005,334.220001,338.459991,331.263977,65605700 2020-09-15,341.119995,342.019989,338.470001,340.170013,332.937653,52920900 2020-09-16,341.510010,343.059998,338.519989,338.820007,331.616364,82096000 2020-09-17,333.559998,337.700012,332.989990,335.839996,328.699707,91523300 2020-09-18,335.369995,335.489990,327.970001,330.649994,324.915466,105877900 2020-09-21,325.700012,327.130005,321.730011,326.970001,321.299316,99450800 2020-09-22,328.570007,330.899994,325.859985,330.299988,324.571533,63612100 2020-09-23,330.899994,331.200012,322.100006,322.640015,317.044403,93112200 2020-09-24,321.220001,326.799988,319.799988,323.500000,317.889465,76681300 2020-09-25,322.579987,329.579987,321.640015,328.730011,323.028778,71069400 2020-09-28,333.220001,334.959991,332.149994,334.190002,328.394073,64584600 2020-09-29,333.970001,334.769989,331.619995,332.369995,326.605621,51304000 2020-09-30,333.089996,338.290009,332.880005,334.890015,329.081970,104081100 2020-10-01,337.690002,338.739990,335.010010,337.040009,331.194641,88698700 2020-10-02,331.700012,337.010010,331.190002,333.839996,328.050140,89431100 2020-10-05,336.059998,339.959991,336.010010,339.760010,333.867462,45713100 2020-10-06,339.910004,342.170013,334.380005,334.929993,329.121246,90128900 2020-10-07,338.119995,341.630005,338.089996,340.760010,334.850159,56999600 2020-10-08,342.850006,343.850006,341.859985,343.779999,337.817780,45242500 2020-10-09,345.559998,347.350006,344.890015,346.850006,340.834534,59528600 2020-10-12,349.589996,354.019989,349.059998,352.429993,346.317749,80388500 2020-10-13,352.279999,352.470001,349.089996,350.130005,344.057648,73255500 2020-10-14,350.750000,351.929993,347.140015,347.929993,341.895782,57727900 2020-10-15,343.709991,348.019989,343.130005,347.500000,341.473236,60357700 2020-10-16,348.959991,350.750000,347.100006,347.290009,341.266876,89501900 2020-10-19,348.649994,349.329987,341.040009,342.010010,336.078461,68425600 2020-10-20,343.459991,346.880005,342.640015,343.380005,337.424683,60051900 2020-10-21,343.329987,345.670013,342.399994,342.730011,336.785950,63575000 2020-10-22,342.959991,345.239990,340.649994,344.609985,338.633362,55399300 2020-10-23,345.929993,345.989990,343.130005,345.779999,339.783051,49143900 2020-10-26,342.130005,342.980011,335.619995,339.390015,333.503906,91473000 2020-10-27,339.760010,340.119995,337.989990,338.220001,332.354156,65994100 2020-10-28,332.100006,338.250000,326.130005,326.660004,320.994659,127094300 2020-10-29,326.910004,333.399994,325.089996,329.980011,324.257111,90597700 2020-10-30,328.279999,329.690002,322.600006,326.540009,320.876770,120287300 2020-11-02,330.200012,332.359985,327.239990,330.200012,324.473297,86068300 2020-11-03,333.690002,338.250000,330.290009,336.029999,330.202179,93294200 2020-11-04,340.859985,347.940002,339.589996,343.540009,337.581909,126959700 2020-11-05,349.239990,352.190002,348.859985,350.239990,344.165680,82039700 2020-11-06,349.929993,351.510010,347.649994,350.160004,344.087067,74973000 2020-11-09,363.970001,364.380005,354.059998,354.559998,348.410797,172304200 2020-11-10,353.489990,355.179993,350.510010,354.040009,347.899811,85552000 2020-11-11,356.399994,357.559998,355.059998,356.670013,350.484222,58649000 2020-11-12,355.579987,356.720001,351.260010,353.209991,347.084167,67546200 2020-11-13,355.269989,358.899994,354.709991,358.100006,351.889374,62892200 2020-11-16,360.980011,362.779999,359.589996,362.570007,356.281891,74541100 2020-11-17,359.970001,361.920013,358.339996,360.619995,354.365692,66111000 2020-11-18,360.910004,361.500000,356.239990,356.279999,350.100952,70591300 2020-11-19,355.600006,358.179993,354.149994,357.779999,351.574921,59940900 2020-11-20,357.500000,357.720001,355.250000,355.329987,349.167389,70417300 2020-11-23,357.279999,358.820007,354.869995,357.459991,351.260498,63230600 2020-11-24,360.209991,363.809998,359.290009,363.220001,356.920593,62415900 2020-11-25,363.130005,363.160004,361.480011,362.660004,356.370300,45330900 2020-11-27,363.839996,364.179993,362.579987,363.670013,357.362793,28514100 2020-11-30,362.829987,363.119995,359.170013,362.059998,355.780731,83872700 2020-12-01,365.570007,367.679993,364.929993,366.019989,359.672028,74231400 2020-12-02,364.820007,366.959991,364.200012,366.790009,360.428680,45927000 2020-12-03,366.679993,368.190002,365.500000,366.690002,360.330414,62882000 2020-12-04,367.320007,369.850006,367.220001,369.850006,363.435608,50749900 2020-12-07,369.019989,369.619995,367.720001,369.089996,362.688812,48944300 2020-12-08,367.720001,370.779999,367.670013,370.170013,363.750061,42458900 2020-12-09,370.880005,371.049988,365.950012,366.850006,360.487671,74098300 2020-12-10,365.369995,367.859985,364.429993,366.730011,360.369751,57735400 2020-12-11,364.899994,366.739990,363.260010,366.299988,359.947205,57698600 2020-12-14,368.640015,369.799988,364.470001,364.660004,358.335632,69216200 2020-12-15,367.399994,369.589996,365.920013,369.589996,363.180145,63865300 2020-12-16,369.820007,371.160004,368.869995,370.170013,363.750061,58420500 2020-12-17,371.940002,372.459991,371.049988,372.239990,365.784149,64119500 2020-12-18,370.970001,371.149994,367.019989,369.179993,364.323608,136542300 2020-12-21,364.970001,378.459991,362.029999,367.859985,363.020966,96386700 2020-12-22,368.209991,368.329987,366.029999,367.239990,362.409119,47949000 2020-12-23,368.279999,369.619995,367.220001,367.570007,362.734802,46201400 2020-12-24,368.079987,369.029999,367.450012,369.000000,364.145996,26457900 2020-12-28,371.739990,372.589996,371.070007,372.170013,367.274323,39000400 2020-12-29,373.809998,374.000000,370.829987,371.459991,366.573639,53680500 2020-12-30,372.339996,373.100006,371.570007,371.989990,367.096649,49455300 2020-12-31,371.779999,374.660004,371.230011,373.880005,368.961792,78520700 2021-01-04,375.309998,375.450012,364.820007,368.790009,363.938782,110210800 2021-01-05,368.100006,372.500000,368.049988,371.329987,366.445343,66426200 2021-01-06,369.709991,376.980011,369.119995,373.549988,368.636108,107997700 2021-01-07,376.100006,379.899994,375.910004,379.100006,374.113129,68766800 2021-01-08,380.589996,381.489990,377.100006,381.260010,376.244751,71677200 2021-01-11,377.850006,380.579987,377.720001,378.690002,373.708557,51034700 2021-01-12,378.890015,379.859985,376.359985,378.769989,373.787476,52547700 2021-01-13,378.690002,380.859985,377.850006,379.790009,374.794067,45303600 2021-01-14,380.589996,381.130005,378.100006,378.459991,373.481537,49989100 2021-01-15,376.720001,377.579987,373.700012,375.700012,370.757874,107160000 2021-01-19,378.339996,379.230011,376.750000,378.649994,373.669067,51233300 2021-01-20,381.109985,384.790009,380.690002,383.890015,378.840118,61836100 2021-01-21,384.489990,384.950012,383.250000,384.239990,379.185516,47840100 2021-01-22,382.250000,384.130005,381.839996,382.880005,377.843414,52860500 2021-01-25,383.670013,384.769989,378.459991,384.390015,379.333557,70402000 2021-01-26,385.410004,385.850006,383.540009,383.790009,378.741486,42665300 2021-01-27,380.220001,380.320007,372.010010,374.410004,369.484802,123351100 2021-01-28,376.359985,381.929993,375.890015,377.630005,372.662476,94198100 2021-01-29,375.630005,376.670013,368.269989,370.070007,365.201965,126765100 2021-02-01,373.720001,377.339996,370.380005,376.230011,371.280914,75817600 2021-02-02,379.649994,383.220001,376.320007,381.549988,376.530914,64450700 2021-02-03,382.440002,383.700012,380.480011,381.850006,376.826996,52427100 2021-02-04,382.959991,386.239990,381.970001,386.190002,381.109863,47142600 2021-02-05,388.200012,388.470001,386.140015,387.709991,382.609894,48669800 2021-02-08,389.269989,390.559998,388.350006,390.510010,385.373016,38365200 2021-02-09,389.609985,390.890015,389.170013,390.250000,385.116455,35551100 2021-02-10,392.119995,392.279999,387.500000,390.079987,384.948700,59154400 2021-02-11,391.239990,391.690002,388.100006,390.709991,385.570435,42913300 2021-02-12,389.850006,392.899994,389.769989,392.640015,387.475037,50593300 2021-02-16,393.959991,394.170013,391.529999,392.299988,387.139496,50972400 2021-02-17,390.420013,392.660004,389.329987,392.390015,387.228333,52290600 2021-02-18,389.589996,391.519989,387.739990,390.720001,385.580292,59712800 2021-02-19,392.070007,392.380005,389.549988,390.029999,384.899323,83241000 2021-02-22,387.059998,389.619995,386.739990,387.029999,381.938812,67414200 2021-02-23,384.660004,388.950012,380.200012,387.500000,382.402649,107284100 2021-02-24,386.329987,392.230011,385.269989,391.769989,386.616455,72433900 2021-02-25,390.410004,391.880005,380.779999,382.329987,377.300659,146670500 2021-02-26,384.350006,385.579987,378.230011,380.359985,375.356567,152701600 2021-03-01,385.589996,390.920013,380.570007,389.579987,384.455292,105348800 2021-03-02,389.820007,390.070007,386.000000,386.540009,381.455292,79595300 2021-03-03,385.790009,386.829987,381.309998,381.420013,376.402618,119940200 2021-03-04,381.220001,384.000000,371.880005,376.700012,371.744720,183433000 2021-03-05,380.459991,384.760010,372.640015,383.630005,378.583557,152039600 2021-03-08,384.660004,387.679993,381.420013,381.720001,376.698669,123149200 2021-03-09,385.850006,389.910004,385.309998,387.170013,382.076965,113633600 2021-03-10,389.690002,391.399994,388.170013,389.579987,384.455292,109899400 2021-03-11,392.230011,395.649994,391.739990,393.529999,388.353333,86245000 2021-03-12,392.070007,394.209991,391.200012,394.059998,388.876373,64653600 2021-03-15,394.329987,396.690002,392.029999,396.410004,391.195435,73427200 2021-03-16,397.070007,397.829987,395.079987,395.910004,390.701996,73722500 2021-03-17,394.529999,398.119995,393.299988,397.260010,392.034271,97959300 2021-03-18,394.480011,396.720001,390.750000,391.480011,386.330322,115349100 2021-03-19,389.880005,391.570007,387.149994,389.480011,385.615448,113624500 2021-03-22,390.029999,394.070007,389.970001,392.589996,388.694611,73778600 2021-03-23,391.910004,393.459991,388.660004,389.500000,385.635254,90686600 2021-03-24,391.000000,392.750000,387.470001,387.519989,383.674896,97588600 2021-03-25,385.980011,390.549988,383.899994,389.700012,385.833282,116128600 2021-03-26,390.929993,396.410004,390.290009,395.980011,392.050964,114409100 2021-03-29,394.399994,396.750000,392.809998,395.779999,391.852966,108107600 2021-03-30,394.420013,395.450012,393.019989,394.730011,390.813354,76262200 2021-03-31,395.339996,398.000000,395.309998,396.329987,392.397491,112734200 2021-04-01,398.399994,400.670013,398.179993,400.609985,396.635010,99682900 2021-04-05,403.459991,406.940002,403.380005,406.359985,402.327942,91684800 2021-04-06,405.760010,407.239990,405.399994,406.119995,402.090332,62021000 2021-04-07,405.940002,406.959991,405.450012,406.589996,402.555725,55836300 2021-04-08,407.929993,408.579987,406.929993,408.519989,404.466522,57863100 2021-04-09,408.390015,411.670013,408.260010,411.489990,407.407043,61104600 2021-04-12,410.850006,411.929993,410.200012,411.640015,407.555603,56704900 2021-04-13,411.529999,413.529999,411.119995,412.859985,408.763458,56551000 2021-04-14,412.829987,413.959991,410.869995,411.450012,407.367462,61659900 2021-04-15,413.739990,416.160004,413.690002,415.869995,411.743591,60229800 2021-04-16,417.250000,417.910004,415.730011,417.260010,413.119812,82037300 2021-04-19,416.260010,416.739990,413.790009,415.209991,411.090179,78498500 2021-04-20,413.910004,415.089996,410.589996,412.170013,408.080322,81851800 2021-04-21,411.510010,416.290009,411.359985,416.070007,411.941620,66793000 2021-04-22,415.890015,416.779999,411.130005,412.269989,408.179321,97582800 2021-04-23,412.869995,418.250000,412.790009,416.739990,412.604980,73209200 2021-04-26,417.440002,418.220001,416.809998,417.609985,413.466309,52182400 2021-04-27,417.929993,418.140015,416.299988,417.519989,413.377258,51303100 2021-04-28,417.809998,419.010010,416.899994,417.399994,413.258392,51238900 2021-04-29,420.320007,420.720001,416.440002,420.059998,415.892029,78544300 2021-04-30,417.630005,418.540009,416.339996,417.299988,413.159393,85527000 2021-05-03,419.429993,419.839996,417.670013,418.200012,414.050507,68128300 2021-05-04,416.070007,416.600006,411.670013,415.619995,411.496094,101591200 2021-05-05,417.380005,417.630005,415.149994,415.750000,411.624817,60162200 2021-05-06,415.829987,419.209991,413.679993,419.070007,414.911865,74321400 2021-05-07,419.890015,422.820007,419.160004,422.119995,417.931580,67733800 2021-05-10,422.500000,422.739990,417.809998,417.940002,413.793060,81852400 2021-05-11,413.100006,415.269989,410.059998,414.209991,410.100067,116888000 2021-05-12,411.230011,412.589996,404.000000,405.410004,401.387390,134811000 2021-05-13,407.070007,412.350006,407.019989,410.279999,406.209076,106394000 2021-05-14,413.209991,417.489990,413.179993,416.579987,412.446533,82201600 2021-05-17,415.390015,416.390015,413.359985,415.519989,411.397064,65129200 2021-05-18,415.799988,416.059998,411.769989,411.940002,407.852631,59810200 2021-05-19,406.920013,411.049988,405.329987,410.859985,406.783325,106467100 2021-05-20,411.799988,416.630005,411.670013,415.279999,411.159454,78022200 2021-05-21,416.869995,418.200012,414.450012,414.940002,410.822845,76578700 2021-05-24,417.339996,420.320007,417.079987,419.170013,415.010864,51376700 2021-05-25,420.329987,420.709991,417.619995,418.239990,414.090088,57451400 2021-05-26,418.869995,419.609985,417.760010,419.070007,414.911865,43088600 2021-05-27,420.170013,420.720001,418.989990,419.290009,415.129700,56707700 2021-05-28,420.970001,421.250000,419.790009,420.040009,415.872253,58520200 2021-06-01,422.570007,422.720001,419.200012,419.670013,415.505920,54216600 2021-06-02,420.369995,421.230011,419.290009,420.329987,416.159332,49097100 2021-06-03,417.850006,419.989990,416.279999,418.769989,414.614838,58138800 2021-06-04,420.750000,422.920013,418.839996,422.600006,418.406860,55938800 2021-06-07,422.589996,422.779999,421.190002,422.190002,418.000885,51555000 2021-06-08,423.109985,423.209991,420.320007,422.279999,418.090027,47134300 2021-06-09,423.179993,423.260010,421.410004,421.649994,417.466248,48436300 2021-06-10,422.959991,424.630005,421.549988,423.609985,419.406799,51020100 2021-06-11,424.200012,424.429993,422.820007,424.309998,420.099884,45570800 2021-06-14,424.429993,425.369995,423.100006,425.260010,421.040466,42358500 2021-06-15,425.420013,425.459991,423.540009,424.480011,420.268188,51508500 2021-06-16,424.630005,424.869995,419.920013,422.109985,417.921661,80386100 2021-06-17,421.670013,423.019989,419.320007,421.970001,417.783081,90949700 2021-06-18,417.089996,417.829987,414.700012,414.920013,412.147034,118676300 2021-06-21,416.799988,421.059998,415.929993,420.859985,418.047272,72822000 2021-06-22,420.850006,424.000000,420.079987,423.109985,420.282257,57700300 2021-06-23,423.190002,424.049988,422.510010,422.600006,419.775696,49445400 2021-06-24,424.890015,425.549988,424.619995,425.100006,422.258972,45110300 2021-06-25,425.899994,427.089996,425.549988,426.609985,423.758881,58129500 2021-06-28,427.170013,427.649994,425.890015,427.470001,424.613129,53159600 2021-06-29,427.880005,428.559998,427.130005,427.700012,424.841614,35970500 2021-06-30,427.209991,428.779999,427.179993,428.059998,425.199188,64827900 2021-07-01,428.869995,430.600006,428.799988,430.429993,427.553345,53441000 2021-07-02,431.670013,434.100006,430.519989,433.720001,430.821350,57697700 2021-07-06,433.779999,434.010010,430.010010,432.929993,430.036652,68710400 2021-07-07,433.660004,434.760010,431.510010,434.459991,431.556396,63549500 2021-07-08,428.779999,431.730011,427.519989,430.920013,428.040070,97595200 2021-07-09,432.529999,435.839996,430.709991,435.519989,432.609344,76238600 2021-07-12,435.429993,437.350006,434.970001,437.079987,434.158905,52889600 2021-07-13,436.239990,437.839996,435.309998,435.589996,432.678864,52911300 2021-07-14,437.399994,437.920013,434.910004,436.239990,433.324524,64130400 2021-07-15,434.809998,435.529999,432.720001,434.750000,431.844482,55126400 2021-07-16,436.010010,436.059998,430.920013,431.339996,428.457245,75874700 2021-07-19,426.190002,431.410004,421.970001,424.970001,422.129852,147987000 2021-07-20,425.679993,432.420013,424.829987,431.059998,428.179138,99608200 2021-07-21,432.339996,434.700012,431.010010,434.549988,431.645813,64724400 2021-07-22,434.739990,435.720001,433.690002,435.459991,432.549744,47878500 2021-07-23,437.519989,440.299988,436.790009,439.940002,436.999817,63766600 2021-07-26,439.309998,441.029999,439.260010,441.019989,438.072571,43719200 2021-07-27,439.910004,439.940002,435.989990,439.010010,436.076019,67397100 2021-07-28,439.679993,440.299988,437.309998,438.829987,435.897186,52472400 2021-07-29,439.820007,441.799988,439.809998,440.649994,437.705048,47435300 2021-07-30,437.910004,440.059998,437.769989,438.510010,435.579376,68890600 2021-08-02,440.339996,440.929993,437.209991,437.589996,434.665497,58783300 2021-08-03,438.440002,441.279999,436.100006,441.149994,438.201721,58053900 2021-08-04,439.779999,441.119995,438.730011,438.980011,436.046234,46732200 2021-08-05,440.220001,441.850006,439.880005,441.760010,438.807648,38969700 2021-08-06,442.100006,442.940002,441.799988,442.489990,439.532745,46864100 2021-08-09,442.459991,442.799988,441.309998,442.130005,439.175140,41222600 2021-08-10,442.609985,443.440002,441.880005,442.679993,439.721466,43339300 2021-08-11,443.820007,443.880005,442.619995,443.779999,440.814117,44034300 2021-08-12,443.619995,445.260010,442.660004,445.109985,442.135254,38909400 2021-08-13,445.589996,445.940002,445.070007,445.920013,442.939850,39388300 2021-08-16,444.529999,447.109985,442.869995,446.970001,443.982819,73740000 2021-08-17,444.239990,444.959991,440.850006,444.040009,441.072388,92673900 2021-08-18,442.959991,444.630005,438.920013,439.179993,436.244873,89351900 2021-08-19,436.269989,441.140015,436.119995,439.859985,436.920319,92812200 2021-08-20,440.230011,443.709991,439.709991,443.359985,440.396912,71975900 2021-08-23,445.160004,448.230011,443.440002,447.260010,444.270874,54973000 2021-08-24,447.970001,448.540009,447.420013,447.970001,444.976105,38744700 2021-08-25,448.170013,449.459991,447.769989,448.910004,445.909851,40529700 2021-08-26,448.609985,448.859985,446.160004,446.260010,443.277588,57829600 2021-08-27,447.119995,450.649994,447.059998,450.250000,447.240906,77201900 2021-08-30,450.970001,453.070007,450.709991,452.230011,449.207672,48357400 2021-08-31,452.130005,452.489990,450.920013,451.559998,448.542145,59300200 2021-09-01,452.559998,453.109985,451.549988,451.799988,448.780518,48721400 2021-09-02,453.320007,454.049988,451.910004,453.190002,450.161255,42501000 2021-09-03,451.980011,453.630005,451.549988,453.079987,450.051971,47170500 2021-09-07,452.709991,452.809998,450.739990,451.459991,448.442780,51671500 2021-09-08,450.890015,451.670013,448.859985,450.910004,447.896484,56181900 2021-09-09,450.700012,452.570007,448.720001,448.980011,445.979401,57970400 2021-09-10,451.040009,451.489990,445.309998,445.440002,442.463043,89848000 2021-09-13,448.640015,448.920013,444.109985,446.579987,443.595398,83738600 2021-09-14,448.119995,448.339996,443.220001,444.170013,441.201538,78197100 2021-09-15,444.619995,448.410004,443.440002,447.880005,444.886749,78792200 2021-09-16,447.320007,448.359985,444.019989,447.170013,444.181488,77786700 2021-09-17,444.920013,445.369995,441.019989,441.399994,439.854675,118425000 2021-09-20,434.880005,436.559998,428.859985,434.040009,432.520447,166445500 2021-09-21,436.529999,437.910004,433.070007,433.630005,432.111908,92526100 2021-09-22,436.049988,440.029999,433.750000,437.859985,436.327057,102350100 2021-09-23,439.850006,444.890015,439.600006,443.179993,441.628448,76396000 2021-09-24,441.440002,444.670013,441.209991,443.910004,442.355896,62094800 2021-09-27,442.809998,444.049988,441.899994,442.640015,441.090363,61371100 2021-09-28,439.690002,440.040009,432.940002,433.720001,432.201569,130436300 2021-09-29,435.190002,437.040009,433.850006,434.450012,432.929016,82329200 2021-09-30,436.019989,436.769989,428.779999,429.140015,427.637634,140181200 2021-10-01,430.980011,436.029999,427.230011,434.239990,432.719757,129240100 2021-10-04,433.000000,433.959991,426.359985,428.640015,427.139374,128570000 2021-10-05,430.239990,435.489990,429.390015,433.100006,431.583740,90682500 2021-10-06,429.269989,435.119995,427.540009,434.899994,433.377441,113032200 2021-10-07,438.390015,441.679993,438.200012,438.660004,437.124268,72437500 2021-10-08,439.480011,439.890015,437.190002,437.859985,436.327057,74492900 2021-10-11,437.160004,440.260010,434.619995,434.690002,433.168182,65233300 2021-10-12,435.670013,436.100006,432.779999,433.619995,432.101929,71181200 2021-10-13,434.709991,436.049988,431.540009,435.179993,433.656464,72974000 2021-10-14,439.079987,442.660004,438.579987,442.500000,440.950836,70236800 2021-10-15,444.750000,446.260010,444.089996,445.869995,444.309021,66226800 2021-10-18,443.970001,447.549988,443.269989,447.190002,445.624420,62213200 2021-10-19,448.920013,450.709991,448.269989,450.640015,449.062347,46996800 2021-10-20,451.130005,452.730011,451.010010,452.410004,450.826141,49571600 2021-10-21,451.769989,453.829987,451.309998,453.589996,452.002014,41305400 2021-10-22,453.130005,454.670013,451.049988,453.119995,451.533661,58845100 2021-10-25,454.279999,455.899994,452.390015,455.549988,453.955139,45214500 2021-10-26,457.200012,458.489990,455.559998,455.959991,454.363708,56075100 2021-10-27,456.450012,457.160004,453.859985,453.940002,452.350800,72438000 2021-10-28,455.459991,458.399994,455.450012,458.320007,456.715454,51437900 2021-10-29,455.869995,459.559998,455.559998,459.250000,457.642181,70108200 2021-11-01,460.299988,460.700012,458.200012,460.040009,458.429443,48433600 2021-11-02,460.220001,462.230011,460.079987,461.899994,460.282898,48908400 2021-11-03,461.299988,465.149994,460.829987,464.720001,463.093048,52509800 2021-11-04,465.359985,467.000000,464.989990,466.910004,465.275391,52847100 2021-11-05,469.279999,470.649994,466.920013,468.529999,466.889709,66332200 2021-11-08,469.700012,470.230011,468.200012,468.929993,467.288300,50405200 2021-11-09,469.320007,469.570007,465.880005,467.380005,465.743744,51149100 2021-11-10,465.579987,467.380005,462.040009,463.619995,461.996887,69429700 2021-11-11,465.209991,465.290009,463.750000,463.769989,462.146362,34848500 2021-11-12,465.119995,467.859985,464.109985,467.269989,465.634094,53423300 2021-11-15,468.640015,468.809998,466.230011,467.429993,465.793549,46980500 2021-11-16,467.149994,470.489990,467.070007,469.279999,467.637085,48857500 2021-11-17,469.000000,469.190002,467.480011,468.140015,466.501099,47858300 2021-11-18,469.239990,470.010010,466.339996,469.730011,468.085510,50625600 2021-11-19,469.609985,470.940002,468.500000,468.890015,467.248474,57315600 2021-11-22,470.890015,473.540009,467.350006,467.570007,465.933075,72762000 2021-11-23,467.220001,469.100006,464.450012,468.190002,466.550903,73206500 2021-11-24,466.059998,469.570007,465.190002,469.440002,467.796509,61858800 2021-11-26,462.339996,463.899994,457.769989,458.970001,457.363190,112669600 2021-11-29,464.070007,466.559998,461.730011,464.600006,462.973480,86268800 2021-11-30,462.000000,464.029999,455.299988,455.559998,453.965118,148559600 2021-12-01,461.640015,464.670013,450.290009,450.500000,448.922821,131939200 2021-12-02,450.730011,459.070007,450.309998,457.399994,455.798676,127637800 2021-12-03,459.170013,460.299988,448.920013,453.420013,451.832611,137167700 2021-12-06,456.130005,460.790009,453.559998,458.790009,457.183807,98977500 2021-12-07,464.410004,468.880005,458.649994,468.279999,466.640594,95484700 2021-12-08,468.700012,470.000000,466.829987,469.519989,467.876221,72238800 2021-12-09,468.149994,469.630005,466.140015,466.350006,464.717346,61272600 2021-12-10,469.230011,470.899994,466.510010,470.739990,469.091949,76949400 2021-12-13,470.190002,470.559998,466.269989,466.570007,464.936584,87724700 2021-12-14,463.089996,465.739990,460.250000,463.359985,461.737793,97264100 2021-12-15,463.420013,470.859985,460.739990,470.600006,468.952454,116899300 2021-12-16,472.570007,472.869995,464.799988,466.450012,464.816986,116568600 2021-12-17,461.549988,464.739990,458.059998,459.869995,459.869995,135511600 2021-12-20,454.480011,455.399994,451.140015,454.980011,454.980011,107134800 2021-12-21,458.609985,463.209991,456.309998,463.059998,463.059998,69806300 2021-12-22,462.790009,467.809998,462.579987,467.690002,467.690002,58890200 2021-12-23,468.750000,472.190002,468.640015,470.600006,470.600006,56439700 2021-12-27,472.059998,477.309998,472.010010,477.260010,477.260010,56808600 2021-12-28,477.720001,478.809998,476.059998,476.869995,476.869995,47274600 2021-12-29,476.980011,478.559998,475.920013,477.480011,477.480011,54503000 2021-12-30,477.929993,479.000000,475.670013,476.160004,476.160004,55329000 2021-12-31,475.640015,476.859985,474.670013,474.959991,474.959991,65210500 2022-01-03,476.299988,477.850006,473.850006,477.709991,477.709991,72668200 2022-01-04,479.220001,479.980011,475.579987,477.549988,477.549988,71178700 2022-01-05,477.160004,477.980011,468.279999,468.380005,468.380005,104538900 2022-01-06,467.890015,470.820007,465.429993,467.940002,467.940002,86858900 2022-01-07,467.950012,469.200012,464.649994,466.089996,466.089996,85064800 2022-01-10,462.700012,465.739990,456.600006,465.510010,465.510010,119189600 2022-01-11,465.230011,469.850006,462.049988,469.750000,469.750000,74303100 2022-01-12,471.589996,473.200012,468.940002,471.019989,471.019989,67605400 2022-01-13,472.190002,472.880005,463.470001,464.529999,464.529999,91173172
My intuition after seeing the above csv file was it was really hard to underdstand and to work with. It is not a table, a string, an array or an object. In fact, if you warp it around doublw quotes (""), it will return an error: "Uncaught SyntaxError: Invalid or unexpected token". It has to be wrapped around template literals (‵‵).
<script>
var data = `...
...
...
`;
// ...represents the above csv file.
</script>
After wrapping a csv file, if you console.log it out, you will see each line break is represneted with "\n"
var t = arr.split("\n");
Then, t is an arrray of each line. Now we can break this csv file into an array of arrays with each inside array representing a date and its data.
var x = [];
t.forEach((currentvalue,index)=>{
x.push(currentvalue.split(','));
});
x is this array of arrays, now we can work this data. The following code and playground is for selecting a date then showing the spy price on that date. The logic is all dates are the first element in each array and all closing prices are in the 6th. We can use array functions to show spy closing price on the selected date.
<input type = "date" min = "1993-02-01" max = "2022-01-13" oninput = "getprice(event)">
<div id = "showprice" ></div>
<script>
var arr = `Date,Open,High,Low,Close,Adj Close,Volume
1993-02-01,43.968750,44.250000,43.968750,44.250000,25.809618,480500
1993-02-02,44.218750,44.375000,44.125000,44.343750,25.864302,201300
1993-02-03,44.406250,44.843750,44.375000,44.812500,26.137714,529400
1993-02-04,44.968750,45.093750,44.468750,45.000000,26.247059,531500
1993-02-05,44.968750,45.062500,44.718750,44.968750,26.228836,492100
1993-02-08,44.968750,45.125000,44.906250,44.968750,26.228836,596100
1993-02-09,44.812500,44.812500,44.562500,44.656250,26.046581,122100
1993-02-10,44.656250,44.750000,44.531250,44.718750,26.083031,379600
1993-02-11,44.781250,45.125000,44.781250,44.937500,26.210629,19500
1993-02-12,44.875000,44.875000,44.593750,44.593750,26.010115,42500
1993-02-16,44.468750,44.468750,43.406250,43.468750,25.353951,374800
1993-02-17,43.468750,43.531250,43.281250,43.437500,25.335701,210900
1993-02-18,43.937500,43.937500,42.812500,43.406250,25.317480,378100
1993-02-19,43.406250,43.562500,43.343750,43.562500,25.408628,34900
1993-02-22,43.687500,43.781250,43.562500,43.718750,25.499754,513600
1993-02-23,43.843750,43.875000,43.468750,43.687500,25.481533,373700
1993-02-24,43.718750,44.250000,43.718750,44.250000,25.809618,26300
1993-02-25,44.218750,44.375000,44.125000,44.343750,25.864302,44500
1993-02-26,44.437500,44.437500,44.187500,44.406250,25.900764,66200
1993-03-01,44.562500,44.562500,44.218750,44.281250,25.827854,66500
1993-03-02,44.312500,44.937500,44.250000,44.937500,26.210629,182400
1993-03-03,45.000000,45.156250,44.937500,45.125000,26.319990,280100
1993-03-04,45.187500,45.187500,44.875000,44.875000,26.174166,89500
1993-03-05,44.937500,45.125000,44.718750,44.750000,26.101240,40000
1993-03-08,44.843750,45.750000,44.843750,45.750000,26.684526,50800
1993-03-09,45.656250,45.687500,45.500000,45.593750,26.593376,169300
1993-03-10,45.593750,45.687500,45.406250,45.687500,26.648075,194400
1993-03-11,45.718750,45.843750,45.500000,45.562500,26.575150,70900
1993-03-12,45.187500,45.218750,44.812500,45.093750,26.301754,643600
1993-03-15,45.062500,45.312500,45.062500,45.312500,26.429338,310800
1993-03-16,45.312500,45.437500,45.312500,45.312500,26.429338,30800
1993-03-17,45.250000,45.250000,44.968750,45.031250,26.265306,21800
1993-03-18,45.218750,45.500000,45.218750,45.312500,26.429338,59300
1993-03-19,45.281250,45.281250,45.031250,45.031250,26.389343,66900
1993-03-22,44.593750,44.875000,44.562500,44.781250,26.242840,183400
1993-03-23,44.906250,44.937500,44.812500,44.875000,26.297775,55200
1993-03-24,44.812500,45.062500,44.593750,44.875000,26.297775,37200
1993-03-25,44.906250,45.250000,44.843750,45.156250,26.462599,110100
1993-03-26,45.125000,45.156250,44.875000,44.906250,26.316090,101500
1993-03-29,44.937500,45.312500,44.937500,45.093750,26.425972,87100
1993-03-30,45.156250,45.218750,45.093750,45.218750,26.499226,56000
1993-03-31,45.343750,45.468750,45.187500,45.187500,26.480915,111600
1993-04-01,45.250000,45.250000,44.937500,45.031250,26.389343,129500
1993-04-02,44.656250,44.656250,44.093750,44.093750,25.839949,59400
1993-04-05,44.437500,44.437500,44.187500,44.312500,25.968140,172200
1993-04-06,44.406250,44.406250,44.062500,44.187500,25.894890,129700
1993-04-07,44.250000,44.343750,44.156250,44.343750,25.986456,28000
1993-04-08,44.531250,44.531250,44.093750,44.281250,25.949831,180800
1993-04-12,44.718750,44.937500,44.656250,44.906250,26.316090,348500
1993-04-13,44.875000,45.156250,44.843750,45.000000,26.371014,146100
1993-04-14,45.031250,45.062500,44.906250,44.937500,26.334417,119600
1993-04-15,44.906250,45.031250,44.750000,44.937500,26.334417,148600
1993-04-16,44.968750,45.031250,44.875000,44.937500,26.334417,47900
1993-04-19,44.937500,45.062500,44.718750,44.750000,26.224512,157000
1993-04-20,44.687500,44.750000,44.250000,44.531250,26.096346,279500
1993-04-21,44.625000,44.625000,44.375000,44.500000,26.078016,67900
1993-04-22,44.312500,44.687500,43.937500,43.937500,25.748371,97700
1993-04-23,43.843750,43.968750,43.687500,43.750000,25.638510,106000
1993-04-26,43.781250,43.937500,43.281250,43.406250,25.437048,62600
1993-04-27,43.343750,43.875000,43.343750,43.875000,25.711756,156800
1993-04-28,43.812500,43.906250,43.718750,43.781250,25.656815,85900
1993-04-29,43.875000,43.968750,43.625000,43.968750,25.766699,85000
1993-04-30,44.125000,44.281250,44.031250,44.031250,25.803324,88500
1993-05-03,44.093750,44.312500,43.906250,44.312500,25.968140,80500
1993-05-04,44.406250,44.625000,44.343750,44.468750,26.059698,149100
1993-05-05,44.468750,44.750000,44.468750,44.593750,26.132956,109000
1993-05-06,44.531250,44.562500,44.406250,44.437500,26.041399,54700
1993-05-07,44.468750,44.468750,44.281250,44.343750,25.986456,68000
1993-05-10,44.406250,44.687500,44.406250,44.437500,26.041399,113900
1993-05-11,44.437500,44.625000,44.312500,44.625000,26.151266,42600
1993-05-12,44.437500,44.593750,44.437500,44.562500,26.114655,31000
1993-05-13,44.375000,44.375000,44.000000,44.031250,25.803324,129100
1993-05-14,44.031250,44.156250,43.968750,44.000000,25.785013,63500
1993-05-17,44.125000,44.156250,43.937500,44.156250,25.876572,34000
1993-05-18,44.187500,44.218750,43.968750,44.125000,25.858265,105200
1993-05-19,44.125000,45.031250,43.843750,45.031250,26.389343,50200
1993-05-20,45.031250,45.156250,44.937500,45.156250,26.462599,98200
1993-05-21,45.187500,45.250000,44.718750,44.750000,26.224512,221400
1993-05-24,44.843750,45.093750,44.843750,44.937500,26.334417,30500
1993-05-25,45.125000,45.125000,45.031250,45.031250,26.389343,191800
1993-05-26,45.156250,45.625000,45.125000,45.593750,26.718979,102400
1993-05-27,45.656250,45.656250,45.375000,45.437500,26.627417,53800
1993-05-28,45.406250,45.406250,45.000000,45.218750,26.499226,79100
1993-06-01,45.375000,45.812500,45.312500,45.656250,26.755594,28300
1993-06-02,45.531250,45.750000,45.343750,45.593750,26.718979,20300
1993-06-03,45.500000,45.500000,45.343750,45.437500,26.627417,21600
1993-06-04,45.312500,45.312500,45.093750,45.281250,26.535849,32000
1993-06-07,45.375000,45.375000,45.125000,45.125000,26.444292,121400
1993-06-08,45.000000,45.000000,44.718750,44.718750,26.206219,104500
1993-06-09,44.875000,45.062500,44.812500,44.875000,26.297775,43300
1993-06-10,44.843750,44.937500,44.750000,44.906250,26.316090,17900
1993-06-11,45.062500,45.156250,44.906250,45.093750,26.425972,647400
1993-06-14,45.156250,45.187500,45.031250,45.031250,26.389343,64200
1993-06-15,45.093750,45.125000,44.937500,44.937500,26.334417,142400
1993-06-16,44.937500,45.031250,44.812500,45.031250,26.389343,330900
1993-06-17,45.125000,45.187500,45.031250,45.187500,26.480915,37400
1993-06-18,44.843750,44.843750,44.500000,44.500000,26.262833,58500
1993-06-21,44.625000,44.625000,44.531250,44.593750,26.318167,29300
1993-06-22,44.656250,44.656250,44.562500,44.625000,26.336609,137500
1993-06-23,44.625000,44.625000,44.218750,44.218750,26.096870,227600
1993-06-24,44.343750,44.812500,44.343750,44.812500,26.447277,243700
1993-06-25,44.781250,44.906250,44.750000,44.781250,26.428829,44800
1993-06-28,45.000000,45.281250,44.937500,45.281250,26.723913,439900
1993-06-29,45.218750,45.218750,45.000000,45.062500,26.594818,207500
1993-06-30,45.125000,45.218750,45.000000,45.062500,26.594818,437600
1993-07-01,45.125000,45.125000,44.875000,44.937500,26.521051,605700
1993-07-02,44.781250,44.812500,44.531250,44.687500,26.373503,285400
1993-07-06,44.625000,44.750000,44.156250,44.218750,26.096870,246400
1993-07-07,44.187500,44.406250,44.187500,44.343750,26.170624,343700
1993-07-08,44.375000,44.937500,44.312500,44.843750,26.465715,248200
1993-07-09,44.843750,44.968750,44.750000,44.968750,26.539482,378200
1993-07-12,44.906250,44.968750,44.843750,44.937500,26.521051,373700
1993-07-13,44.968750,45.093750,44.656250,44.906250,26.502602,389600
1993-07-14,44.937500,45.187500,44.906250,45.062500,26.594818,617300
1993-07-15,45.031250,45.031250,44.781250,44.875000,26.484161,443800
1993-07-16,44.906250,44.937500,44.687500,44.750000,26.410374,216400
1993-07-19,44.750000,44.750000,44.593750,44.718750,26.391945,188200
1993-07-20,44.687500,44.843750,44.468750,44.843750,26.465715,68500
1993-07-21,44.781250,44.812500,44.656250,44.812500,26.447277,142700
1993-07-22,44.750000,44.812500,44.500000,44.500000,26.262833,632400
1993-07-23,44.593750,44.718750,44.562500,44.718750,26.391945,286200
1993-07-26,44.843750,45.062500,44.843750,44.968750,26.539482,121300
1993-07-27,45.000000,45.031250,44.781250,44.937500,26.521051,92800
1993-07-28,44.843750,44.937500,44.781250,44.843750,26.465715,30800
1993-07-29,44.937500,45.218750,44.875000,45.093750,26.613258,331000
1993-07-30,45.093750,45.093750,44.781250,44.843750,26.465715,75300
1993-08-02,44.906250,45.125000,44.906250,44.968750,26.539482,41300
1993-08-03,45.062500,45.187500,44.843750,45.000000,26.557913,81600
1993-08-04,45.000000,45.093750,44.875000,45.000000,26.557913,434000
1993-08-05,45.000000,45.000000,44.843750,44.906250,26.502602,36800
1993-08-06,45.031250,45.062500,44.906250,44.968750,26.539482,402300
1993-08-09,45.093750,45.343750,45.000000,45.218750,26.687023,828200
1993-08-10,45.187500,45.218750,45.125000,45.187500,26.668592,604900
1993-08-11,45.156250,45.312500,45.156250,45.187500,26.668592,542200
1993-08-12,45.312500,45.312500,44.906250,45.062500,26.594818,303700
1993-08-13,45.093750,45.156250,45.093750,45.125000,26.631714,103500
1993-08-16,45.156250,45.500000,45.156250,45.375000,26.779243,241800
1993-08-17,45.343750,45.531250,45.343750,45.531250,26.871462,369300
1993-08-18,45.687500,45.875000,45.656250,45.781250,27.019001,414300
1993-08-19,45.812500,45.812500,45.718750,45.781250,27.019001,28500
1993-08-20,45.687500,45.812500,45.656250,45.812500,27.037457,80700
1993-08-23,45.625000,45.750000,45.625000,45.718750,26.982113,15600
1993-08-24,45.718750,46.218750,45.718750,46.218750,27.277224,273400
1993-08-25,46.218750,46.437500,46.156250,46.250000,27.295652,242300
1993-08-26,46.281250,46.531250,46.093750,46.281250,27.314093,120000
1993-08-27,46.156250,46.250000,46.156250,46.250000,27.295652,25700
1993-08-30,46.281250,46.500000,46.281250,46.437500,27.406317,183500
1993-08-31,46.406250,46.562500,46.343750,46.562500,27.480072,66500
1993-09-01,46.406250,46.593750,46.406250,46.500000,27.443188,136500
1993-09-02,46.531250,46.593750,46.312500,46.343750,27.350985,472400
1993-09-03,46.312500,46.437500,46.250000,46.375000,27.369429,630500
1993-09-07,46.375000,46.437500,46.000000,46.062500,27.184994,196400
1993-09-08,46.062500,46.062500,45.593750,45.906250,27.092779,269900
1993-09-09,45.718750,46.031250,45.718750,46.000000,27.148104,239200
1993-09-10,46.125000,46.437500,46.062500,46.406250,27.387865,106500
1993-09-13,46.562500,46.562500,46.437500,46.437500,27.406317,66900
1993-09-14,46.312500,46.312500,46.093750,46.250000,27.295652,184500
1993-09-15,46.062500,46.406250,45.906250,46.375000,27.369429,101000
1993-09-16,46.312500,46.343750,46.156250,46.187500,27.258757,54300
1993-09-17,45.875000,45.906250,45.750000,45.812500,27.205919,200900
1993-09-20,45.875000,45.968750,45.437500,45.437500,26.983221,57800
1993-09-21,45.500000,45.562500,44.812500,45.281250,26.890421,318200
1993-09-22,45.437500,45.718750,45.375000,45.656250,27.113111,439700
1993-09-23,45.781250,45.937500,45.718750,45.906250,27.261591,88500
1993-09-24,45.843750,45.875000,45.718750,45.781250,27.187349,53500
1993-09-27,46.125000,46.281250,46.125000,46.281250,27.484280,274600
1993-09-28,46.312500,46.312500,46.156250,46.187500,27.428602,158300
1993-09-29,46.187500,46.312500,45.968750,46.031250,27.335814,221000
1993-09-30,46.031250,46.125000,45.843750,45.937500,27.280146,99300
1993-10-01,45.875000,46.218750,45.812500,46.156250,27.410051,22700
1993-10-04,46.218750,46.218750,46.093750,46.218750,27.447172,1038500
1993-10-05,46.312500,46.312500,46.000000,46.156250,27.410051,436500
1993-10-06,46.187500,46.375000,46.125000,46.125000,27.391489,209200
1993-10-07,46.187500,46.187500,45.968750,46.000000,27.317257,59400
1993-10-08,46.125000,46.156250,45.718750,46.062500,27.354372,54400
1993-10-11,46.156250,46.250000,46.156250,46.156250,27.410051,467100
1993-10-12,46.218750,46.250000,46.187500,46.218750,27.447172,26200
1993-10-13,46.250000,46.250000,46.156250,46.218750,27.447172,139100
1993-10-14,46.406250,46.812500,46.281250,46.812500,27.799761,108100
1993-10-15,47.031250,47.156250,46.906250,47.062500,27.948219,1502500
1993-10-18,47.031250,47.031250,46.875000,46.937500,27.873993,722400
1993-10-19,46.875000,46.968750,46.593750,46.593750,27.669855,880100
1993-10-20,46.750000,46.750000,46.562500,46.656250,27.706974,230400
1993-10-21,46.687500,46.687500,46.531250,46.593750,27.669855,56200
1993-10-22,46.656250,46.843750,46.375000,46.375000,27.539959,390700
1993-10-25,46.406250,46.562500,46.281250,46.500000,27.614180,114500
1993-10-26,46.468750,46.500000,46.312500,46.468750,27.595627,186200
1993-10-27,46.406250,46.531250,46.406250,46.500000,27.614180,118400
1993-10-28,46.562500,46.968750,46.562500,46.843750,27.818310,129600
1993-10-29,46.812500,46.875000,46.781250,46.843750,27.818310,80700
1993-11-01,46.781250,47.000000,46.781250,46.968750,27.892534,36400
1993-11-02,46.906250,47.000000,46.656250,46.937500,27.873993,262100
1993-11-03,46.906250,46.906250,46.125000,46.343750,27.521399,479100
1993-11-04,46.343750,46.343750,45.812500,45.843750,27.224474,130400
1993-11-05,45.718750,46.062500,45.531250,46.062500,27.354372,363200
1993-11-08,46.093750,46.250000,45.968750,46.125000,27.391489,367600
1993-11-09,46.437500,46.468750,46.125000,46.156250,27.410051,246900
1993-11-10,46.156250,46.500000,46.031250,46.500000,27.614180,46500
1993-11-11,46.500000,46.625000,46.343750,46.375000,27.539959,88900
1993-11-12,46.468750,46.750000,46.437500,46.593750,27.669855,108200
1993-11-15,46.687500,46.687500,46.437500,46.562500,27.651302,243300
1993-11-16,46.656250,46.812500,46.468750,46.781250,27.781187,492600
1993-11-17,46.812500,46.812500,46.406250,46.531250,27.632738,39600
1993-11-18,46.468750,46.562500,46.281250,46.406250,27.558504,240800
1993-11-19,46.250000,46.375000,46.218750,46.312500,27.502834,106000
1993-11-22,46.187500,46.218750,45.875000,46.031250,27.335814,165300
1993-11-23,46.281250,46.312500,46.031250,46.281250,27.484280,89700
1993-11-24,46.406250,46.500000,46.343750,46.468750,27.595627,77200
1993-11-26,46.593750,46.593750,46.468750,46.500000,27.614180,1019800
1993-11-29,46.625000,46.718750,46.312500,46.312500,27.502834,517500
1993-11-30,46.281250,46.562500,46.250000,46.343750,27.521399,230000
1993-12-01,46.593750,46.625000,46.406250,46.406250,27.558504,379200
1993-12-02,46.500000,46.562500,46.406250,46.531250,27.632738,352000
1993-12-03,46.500000,46.718750,46.500000,46.718750,27.744089,306000
1993-12-06,46.781250,46.937500,46.781250,46.875000,27.836874,99500
1993-12-07,46.875000,46.906250,46.781250,46.843750,27.818310,88800
1993-12-08,46.843750,46.843750,46.781250,46.843750,27.818310,146700
1993-12-09,46.843750,46.906250,46.625000,46.687500,27.725519,416500
1993-12-10,46.718750,46.718750,46.500000,46.593750,27.669855,412900
1993-12-13,46.593750,46.875000,46.531250,46.875000,27.836874,273200
1993-12-14,46.906250,46.906250,46.531250,46.531250,27.632738,41900
1993-12-15,46.593750,46.625000,46.468750,46.468750,27.595627,82600
1993-12-16,46.656250,46.656250,46.562500,46.625000,27.688416,78200
1993-12-17,46.406250,46.593750,46.375000,46.562500,27.840591,104700
1993-12-20,46.531250,46.656250,46.500000,46.625000,27.877943,68800
1993-12-21,46.562500,46.562500,46.406250,46.468750,27.784527,205700
1993-12-22,46.593750,46.812500,46.500000,46.781250,27.971373,410300
1993-12-23,46.750000,46.843750,46.687500,46.750000,27.952702,533800
1993-12-27,46.750000,47.000000,46.750000,47.000000,28.102158,447100
1993-12-28,46.968750,47.125000,46.937500,47.093750,28.158234,880600
1993-12-29,47.125000,47.156250,47.000000,47.031250,28.120878,266700
1993-12-30,47.000000,47.000000,46.750000,46.843750,28.008753,219900
1993-12-31,46.937500,47.000000,46.562500,46.593750,27.859245,312900
1994-01-03,46.593750,46.656250,46.406250,46.468750,27.784527,960900
1994-01-04,46.531250,46.656250,46.468750,46.656250,27.896637,164300
1994-01-05,46.718750,46.781250,46.531250,46.750000,27.952702,710900
1994-01-06,46.812500,46.843750,46.687500,46.750000,27.952702,201000
1994-01-07,46.843750,47.062500,46.718750,47.031250,28.120878,775500
1994-01-10,47.093750,47.593750,46.968750,47.593750,28.457190,593700
1994-01-11,47.562500,47.562500,47.343750,47.500000,28.401133,295200
1994-01-12,47.531250,47.531250,47.187500,47.343750,28.307707,158400
1994-01-13,47.218750,47.312500,47.156250,47.218750,28.232975,244300
1994-01-14,47.375000,47.500000,47.375000,47.406250,28.345085,137200
1994-01-17,47.406250,47.468750,47.312500,47.406250,28.345085,17700
1994-01-18,47.468750,47.531250,47.375000,47.468750,28.382462,166400
1994-01-19,47.406250,47.468750,47.250000,47.343750,28.307707,200800
1994-01-20,47.406250,47.500000,47.375000,47.468750,28.382462,281100
1994-01-21,47.531250,47.531250,47.343750,47.375000,28.326385,85600
1994-01-24,47.343750,47.562500,47.187500,47.187500,28.214279,373800
1994-01-25,47.218750,47.250000,47.093750,47.187500,28.214279,310400
1994-01-26,47.187500,47.343750,47.125000,47.312500,28.289032,145100
1994-01-27,47.406250,47.812500,47.343750,47.750000,28.550608,344500
1994-01-28,47.937500,48.031250,47.875000,47.875000,28.625343,356500
1994-01-31,48.062500,48.312500,48.000000,48.218750,28.830891,313800
1994-02-01,48.156250,48.156250,47.906250,47.968750,28.681406,303600
1994-02-02,48.125000,48.281250,48.093750,48.281250,28.868265,307600
1994-02-03,48.187500,48.187500,47.906250,48.062500,28.737467,466100
1994-02-04,48.062500,48.125000,46.968750,46.968750,28.083492,1403200
1994-02-07,46.843750,47.312500,46.843750,47.187500,28.214279,516400
1994-02-08,47.281250,47.281250,47.031250,47.218750,28.232975,188200
1994-02-09,47.250000,47.437500,47.187500,47.406250,28.345085,144600
1994-02-10,47.375000,47.406250,47.000000,47.000000,28.102158,883900
1994-02-11,47.031250,47.281250,46.812500,47.156250,28.195606,519400
1994-02-14,47.062500,47.375000,47.000000,47.218750,28.232975,2742100
1994-02-15,47.312500,47.500000,47.250000,47.468750,28.382462,374700
1994-02-16,47.531250,47.531250,47.343750,47.437500,28.363768,287600
1994-02-17,47.656250,47.687500,47.031250,47.156250,28.195606,342400
1994-02-18,47.187500,47.218750,46.750000,46.875000,28.027433,313300
1994-02-22,47.000000,47.343750,47.000000,47.343750,28.307707,154500
1994-02-23,47.406250,47.437500,47.062500,47.218750,28.232975,391700
1994-02-24,47.062500,47.062500,46.562500,46.593750,27.859245,770800
1994-02-25,46.656250,46.812500,46.562500,46.812500,27.990078,531300
1994-02-28,46.937500,47.062500,46.812500,46.812500,27.990078,333000
1994-03-01,46.812500,46.906250,46.375000,46.625000,27.877943,423600
1994-03-02,46.031250,46.687500,45.906250,46.687500,27.915331,581500
1994-03-03,46.625000,46.625000,46.437500,46.562500,27.840591,223200
1994-03-04,46.562500,46.812500,46.406250,46.687500,27.915331,595800
1994-03-07,46.843750,47.000000,46.843750,46.937500,28.064806,539800
1994-03-08,46.968750,46.968750,46.687500,46.750000,27.952702,880300
1994-03-09,46.812500,47.000000,46.593750,46.968750,28.083492,2500100
1994-03-10,46.937500,46.937500,46.437500,46.593750,27.859245,207400
1994-03-11,46.656250,46.906250,46.406250,46.843750,28.008753,576600
1994-03-14,47.031250,47.031250,46.843750,46.906250,28.046135,345900
1994-03-15,47.000000,47.093750,46.843750,46.875000,28.027433,748600
1994-03-16,46.937500,47.250000,46.781250,47.250000,28.251654,455500
1994-03-17,47.093750,47.312500,47.093750,47.250000,28.251654,133000
1994-03-18,46.750000,47.031250,46.718750,46.968750,28.245499,365500
1994-03-21,46.812500,46.937500,46.718750,46.843750,28.170315,324800
1994-03-22,46.843750,47.062500,46.750000,46.968750,28.245499,435700
1994-03-23,46.937500,47.062500,46.906250,46.937500,28.226694,698500
1994-03-24,46.750000,46.843750,46.156250,46.375000,27.888428,1200500
1994-03-25,46.406250,46.531250,45.937500,45.937500,27.625330,100900
1994-03-28,46.000000,46.062500,45.593750,46.000000,27.662937,1117200
1994-03-29,46.000000,46.031250,45.093750,45.093750,27.117931,338400
1994-03-30,45.125000,45.250000,44.468750,44.468750,26.742075,1123900
1994-03-31,44.468750,44.687500,43.531250,44.593750,26.817234,788800
1994-04-04,43.343750,44.031250,43.343750,43.906250,26.403793,2627300
1994-04-05,44.343750,44.812500,44.343750,44.812500,26.948793,1179000
1994-04-06,44.875000,44.906250,44.500000,44.812500,26.948793,516500
1994-04-07,44.781250,45.125000,44.531250,45.031250,27.080343,666100
1994-04-08,44.937500,44.937500,44.468750,44.687500,26.873621,242400
1994-04-11,44.812500,45.062500,44.703125,44.875000,26.986389,203300
1994-04-12,44.921875,45.000000,44.718750,44.812500,26.948793,1409200
1994-04-13,44.796875,44.906250,44.250000,44.578125,26.807831,364100
1994-04-14,44.500000,44.828125,44.406250,44.593750,26.817234,419900
1994-04-15,44.578125,44.781250,44.515625,44.593750,26.817234,387300
1994-04-18,44.640625,44.765625,44.156250,44.296875,26.638710,369100
1994-04-19,44.250000,44.531250,43.984375,44.359375,26.676308,472200
1994-04-20,44.406250,44.515625,44.078125,44.312500,26.648106,508000
1994-04-21,44.500000,44.968750,44.343750,44.906250,27.005159,200300
1994-04-22,45.015625,45.046875,44.734375,44.859375,26.976978,301800
1994-04-25,44.843750,45.359375,44.843750,45.328125,27.258881,394600
1994-04-26,45.265625,45.343750,45.187500,45.281250,27.230680,399000
1994-04-28,45.187500,45.250000,44.812500,44.953125,27.033354,287000
1994-04-29,44.875000,45.156250,44.812500,45.093750,27.117931,481900
1994-05-02,45.093750,45.718750,44.937500,45.375000,27.287052,275000
1994-05-03,45.390625,45.406250,45.062500,45.328125,27.258881,183400
1994-05-04,45.421875,45.421875,45.078125,45.250000,27.211897,401900
1994-05-05,45.296875,45.375000,45.187500,45.187500,27.174307,659800
1994-05-06,44.968750,44.968750,44.593750,44.750000,26.911200,216300
1994-05-09,44.625000,44.750000,44.281250,44.359375,26.676308,499300
1994-05-10,44.578125,44.843750,44.546875,44.703125,26.883018,583400
1994-05-11,44.656250,44.718750,44.171875,44.296875,26.638710,210600
1994-05-12,44.578125,44.625000,44.406250,44.515625,26.770256,305200
1994-05-13,44.640625,44.640625,44.296875,44.515625,26.770256,321300
1994-05-16,44.609375,44.750000,44.515625,44.531250,26.779659,450400
1994-05-17,44.562500,45.187500,44.500000,45.187500,27.174307,470200
1994-05-18,45.218750,45.687500,45.015625,45.515625,27.371630,824800
1994-05-19,45.421875,45.859375,45.421875,45.734375,27.503181,531000
1994-05-20,45.656250,45.687500,45.500000,45.562500,27.399813,370400
1994-05-23,45.515625,45.531250,45.343750,45.484375,27.352840,262700
1994-05-24,45.609375,45.843750,45.609375,45.671875,27.465580,549600
1994-05-25,45.500000,45.828125,45.343750,45.796875,27.540758,738200
1994-05-26,45.781250,45.937500,45.734375,45.828125,27.559547,369600
1994-05-27,45.750000,45.875000,45.671875,45.875000,27.587730,162000
1994-05-31,45.734375,45.906250,45.656250,45.812500,27.550154,160000
1994-06-01,45.703125,46.015625,45.562500,46.015625,27.672310,200500
1994-06-02,46.046875,46.046875,45.890625,45.968750,27.644121,55100
1994-06-03,46.000000,46.390625,45.859375,46.234375,27.803860,550400
1994-06-06,46.328125,46.468750,46.187500,46.218750,27.794460,99300
1994-06-07,46.140625,46.218750,46.031250,46.156250,27.756880,120600
1994-06-08,46.265625,46.265625,45.781250,45.781250,27.531361,131900
1994-06-09,45.984375,46.031250,45.890625,46.031250,27.681709,80500
1994-06-10,46.078125,46.203125,46.078125,46.109375,27.728708,83100
1994-06-13,46.046875,46.187500,46.031250,46.171875,27.766275,109700
1994-06-14,46.312500,46.546875,46.312500,46.531250,27.982389,161000
1994-06-15,46.546875,46.562500,46.312500,46.343750,27.869631,142800
1994-06-16,46.343750,46.468750,46.296875,46.437500,27.926023,44000
1994-06-17,46.156250,46.203125,45.812500,45.875000,27.770136,403800
1994-06-20,45.546875,45.625000,45.437500,45.484375,27.533682,137400
1994-06-21,45.453125,45.453125,44.906250,45.093750,27.297222,139200
1994-06-22,45.218750,45.421875,45.171875,45.265625,27.401255,279900
1994-06-23,45.343750,45.406250,44.937500,45.000000,27.240463,922500
1994-06-24,44.781250,44.781250,44.000000,44.062500,26.672956,353800
1994-06-27,44.234375,44.828125,44.015625,44.828125,27.136419,371200
1994-06-28,44.843750,44.843750,44.250000,44.609375,27.003998,5382300
1994-06-29,44.671875,45.015625,44.625000,44.750000,27.089123,311800
1994-06-30,44.828125,44.843750,44.312500,44.468750,26.918873,271900
1994-07-01,44.687500,44.687500,44.375000,44.562500,26.975641,406900
1994-07-05,44.656250,44.859375,44.515625,44.796875,27.117502,112000
1994-07-06,44.625000,44.812500,44.468750,44.734375,27.079668,174800
1994-07-07,44.734375,44.921875,44.687500,44.921875,27.193171,66700
1994-07-08,44.640625,44.984375,44.625000,44.906250,27.183722,148400
1994-07-11,44.937500,45.015625,44.531250,44.750000,27.089123,124000
1994-07-12,44.765625,44.828125,44.515625,44.812500,27.126966,257300
1994-07-13,44.828125,45.031250,44.828125,44.890625,27.174244,532700
1994-07-14,45.109375,45.468750,45.078125,45.375000,27.467464,494200
1994-07-15,45.343750,45.484375,45.328125,45.390625,27.476923,49100
1994-07-18,45.390625,45.578125,45.390625,45.468750,27.524208,72300
1994-07-19,45.546875,45.562500,45.375000,45.375000,27.467464,609500
1994-07-20,45.406250,45.406250,45.062500,45.171875,27.344498,185300
1994-07-21,45.171875,45.296875,45.078125,45.265625,27.401255,86300
1994-07-22,45.375000,45.406250,45.250000,45.343750,27.448559,151600
1994-07-25,45.359375,45.453125,45.312500,45.406250,27.486378,120900
1994-07-26,45.390625,45.421875,45.312500,45.359375,27.458017,489600
1994-07-27,45.359375,45.359375,45.171875,45.359375,27.458017,83200
1994-07-28,45.359375,45.578125,45.359375,45.453125,27.514767,828200
1994-07-29,45.765625,46.046875,45.750000,45.906250,27.789059,459100
1994-08-01,45.937500,46.156250,45.890625,46.125000,27.921492,486300
1994-08-02,46.281250,46.375000,46.031250,46.187500,27.959297,505500
1994-08-03,46.171875,46.234375,46.093750,46.203125,27.968761,144100
1994-08-04,46.171875,46.218750,45.921875,45.937500,27.807985,231700
1994-08-05,45.703125,45.843750,45.656250,45.781250,27.713383,138400
1994-08-08,45.828125,45.937500,45.781250,45.890625,27.779589,328600
1994-08-09,45.718750,45.968750,45.718750,45.968750,27.826895,105900
1994-08-10,46.000000,46.187500,45.937500,46.140625,27.930939,840300
1994-08-11,46.031250,46.234375,45.734375,45.968750,27.826895,876200
1994-08-12,46.046875,46.343750,46.046875,46.328125,28.044434,184100
1994-08-15,46.375000,46.484375,46.312500,46.312500,28.034983,325900
1994-08-16,46.343750,46.687500,46.156250,46.640625,28.233599,1089500
1994-08-17,46.703125,46.734375,46.578125,46.609375,28.214699,133700
1994-08-18,46.453125,46.562500,46.406250,46.453125,28.120108,620000
1994-08-19,46.468750,46.515625,46.312500,46.421875,28.101189,103200
1994-08-22,46.437500,46.437500,46.281250,46.375000,28.072811,79700
1994-08-23,46.578125,46.859375,46.515625,46.640625,28.233599,268600
1994-08-24,46.687500,47.140625,46.671875,47.140625,28.536280,254700
1994-08-25,47.093750,47.203125,46.890625,47.015625,28.460623,147400
1994-08-26,47.125000,47.781250,47.125000,47.687500,28.867332,339500
1994-08-29,47.812500,47.984375,47.640625,47.656250,28.848391,350300
1994-08-30,47.640625,47.859375,47.578125,47.781250,28.924070,36000
1994-08-31,47.703125,47.890625,47.593750,47.656250,28.848391,356200
1994-09-01,47.500000,47.531250,47.328125,47.500000,28.753811,294600
1994-09-02,47.718750,47.718750,47.218750,47.296875,28.630875,99600
1994-09-06,47.265625,47.359375,47.125000,47.312500,28.640310,229800
1994-09-07,47.421875,47.421875,47.218750,47.265625,28.611929,27900
1994-09-08,47.359375,47.562500,47.343750,47.500000,28.753811,284800
1994-09-09,47.031250,47.125000,46.812500,47.000000,28.451145,488400
1994-09-12,47.000000,47.062500,46.781250,46.859375,28.366032,129400
1994-09-13,46.953125,47.125000,46.859375,47.000000,28.451145,389200
1994-09-14,46.843750,47.109375,46.843750,47.046875,28.479532,423500
1994-09-15,47.171875,47.640625,47.171875,47.640625,28.838957,779800
1994-09-16,47.000000,47.140625,46.843750,47.015625,28.633686,571300
1994-09-19,47.125000,47.328125,47.015625,47.062500,28.662247,167300
1994-09-20,46.812500,46.859375,46.171875,46.171875,28.119850,355600
1994-09-21,46.312500,46.312500,45.734375,46.171875,28.119850,397500
1994-09-22,46.281250,46.281250,46.015625,46.062500,28.053251,266400
1994-09-23,46.078125,46.171875,45.828125,45.906250,27.958082,176600
1994-09-26,46.078125,46.171875,45.984375,46.140625,28.100805,223000
1994-09-27,46.140625,46.265625,46.000000,46.109375,28.081776,479500
1994-09-28,46.359375,46.531250,46.328125,46.468750,28.300640,324000
1994-09-29,46.468750,46.468750,46.093750,46.234375,28.157909,195900
1994-09-30,46.218750,46.437500,46.171875,46.171875,28.119850,5200
1994-10-03,46.203125,46.250000,45.984375,46.062500,28.053251,72600
1994-10-04,46.296875,46.296875,45.343750,45.375000,27.634539,84200
1994-10-05,45.296875,45.390625,45.000000,45.390625,27.644047,461900
1994-10-06,45.421875,45.453125,45.171875,45.250000,27.558386,345200
1994-10-07,45.250000,45.578125,45.203125,45.453125,27.682108,188700
1994-10-10,45.656250,46.015625,45.640625,45.937500,27.977118,213600
1994-10-11,46.140625,46.750000,46.140625,46.625000,28.395800,461400
1994-10-12,46.687500,46.750000,46.578125,46.687500,28.433857,162400
1994-10-13,47.218750,47.328125,46.796875,46.843750,28.529028,1564500
1994-10-14,47.000000,47.062500,46.687500,47.046875,28.652744,72800
1994-10-17,47.000000,47.062500,46.906250,46.953125,28.595654,282300
1994-10-18,46.906250,46.906250,46.687500,46.843750,28.529028,132100
1994-10-19,46.671875,47.234375,46.656250,47.062500,28.662247,136700
1994-10-20,47.062500,47.062500,46.609375,46.750000,28.471945,290300
1994-10-21,46.625000,46.687500,46.359375,46.562500,28.357746,87800
1994-10-24,46.578125,46.765625,46.156250,46.171875,28.119850,149600
1994-10-25,46.015625,46.312500,46.000000,46.218750,28.148384,91800
1994-10-26,46.390625,46.437500,46.171875,46.390625,28.253071,201000
1994-10-27,46.562500,46.671875,46.453125,46.671875,28.424345,210300
1994-10-28,46.765625,47.703125,46.765625,47.656250,29.023865,192100
1994-10-31,47.546875,47.593750,47.468750,47.484375,28.919182,36300
1994-11-01,47.281250,47.281250,46.937500,46.953125,28.595654,435200
1994-11-02,46.812500,47.234375,46.687500,46.687500,28.433857,115600
1994-11-03,46.843750,47.015625,46.781250,46.937500,28.586124,87000
1994-11-04,47.156250,47.156250,46.328125,46.328125,28.214994,124400
1994-11-07,46.437500,46.593750,46.312500,46.468750,28.300640,115000
1994-11-08,46.625000,46.984375,46.546875,46.828125,28.519520,308300
1994-11-09,47.328125,47.328125,46.500000,46.906250,28.567104,318500
1994-11-10,46.937500,47.031250,46.546875,46.578125,28.367262,172100
1994-11-11,46.515625,46.562500,46.281250,46.406250,28.262577,302200
1994-11-14,46.609375,46.859375,46.609375,46.843750,28.529028,181400
1994-11-15,46.796875,47.093750,46.328125,46.687500,28.433857,316900
1994-11-16,46.765625,46.843750,46.609375,46.843750,28.529028,106900
1994-11-17,46.875000,46.875000,46.343750,46.531250,28.338699,104700
1994-11-18,46.546875,46.625000,46.265625,46.468750,28.300640,269300
1994-11-21,46.437500,46.578125,46.000000,46.000000,28.015158,283100
1994-11-22,45.828125,46.000000,45.000000,45.000000,27.406136,483600
1994-11-23,45.031250,45.265625,44.609375,45.250000,27.558386,601600
1994-11-25,45.281250,45.531250,45.281250,45.468750,27.691626,77300
1994-11-28,45.453125,45.687500,45.343750,45.671875,27.815329,79900
1994-11-29,45.656250,45.750000,45.500000,45.656250,27.805819,105500
1994-11-30,45.890625,45.953125,45.593750,45.593750,27.767750,218800
1994-12-01,45.640625,45.640625,45.046875,45.140625,27.491772,439000
1994-12-02,45.046875,45.562500,45.046875,45.562500,27.748716,318500
1994-12-05,45.656250,45.812500,45.500000,45.609375,27.777252,139200
1994-12-06,45.437500,45.656250,45.359375,45.640625,27.796293,249900
1994-12-07,45.359375,45.500000,45.265625,45.312500,27.596460,531900
1994-12-08,45.500000,45.562500,44.750000,44.875000,27.330011,261500
1994-12-09,44.875000,45.078125,44.687500,45.046875,27.434694,235900
1994-12-12,44.953125,45.343750,44.953125,45.343750,27.615498,151100
1994-12-13,45.312500,45.531250,45.312500,45.515625,27.720165,70900
1994-12-14,45.453125,45.953125,45.453125,45.750000,27.862915,203300
1994-12-15,45.812500,46.031250,45.812500,45.890625,27.948566,130100
1994-12-16,45.671875,45.843750,45.625000,45.750000,28.085058,266100
1994-12-19,45.750000,45.843750,45.609375,45.812500,28.123434,1120200
1994-12-20,45.859375,45.890625,45.671875,45.671875,28.037096,675600
1994-12-21,45.703125,46.265625,45.703125,46.156250,28.334452,544500
1994-12-22,46.156250,46.203125,45.968750,46.015625,28.248129,222000
1994-12-23,45.984375,46.171875,45.984375,46.062500,28.276897,125800
1994-12-27,46.218750,46.406250,46.187500,46.312500,28.430372,95200
1994-12-28,46.359375,46.359375,45.968750,46.078125,28.286501,358200
1994-12-29,46.250000,46.250000,46.062500,46.109375,28.305668,220100
1994-12-30,46.203125,46.250000,45.562500,45.562500,27.969965,2209500
1995-01-03,45.703125,45.843750,45.687500,45.781250,28.104252,324300
1995-01-04,45.984375,46.000000,45.750000,46.000000,28.238537,351800
1995-01-05,46.031250,46.109375,45.953125,46.000000,28.238537,89800
1995-01-06,46.093750,46.250000,45.906250,46.046875,28.267323,448400
1995-01-09,46.031250,46.093750,46.000000,46.093750,28.296097,36800
1995-01-10,46.203125,46.390625,46.140625,46.140625,28.324869,229800
1995-01-11,46.296875,46.296875,45.812500,46.171875,28.344046,222400
1995-01-12,46.125000,46.218750,46.031250,46.187500,28.353621,40300
1995-01-13,46.437500,46.734375,46.375000,46.734375,28.689356,170600
1995-01-16,46.718750,47.031250,46.718750,47.015625,28.862001,105100
1995-01-17,46.921875,47.062500,46.859375,47.031250,28.871595,89500
1995-01-18,47.000000,47.078125,46.875000,46.984375,28.842829,84500
1995-01-19,46.828125,46.875000,46.687500,46.718750,28.679758,139100
1995-01-20,46.656250,46.671875,46.453125,46.546875,28.574247,78700
1995-01-23,46.234375,46.687500,46.203125,46.687500,28.660582,53700
1995-01-24,46.671875,46.750000,46.640625,46.750000,28.698956,32400
1995-01-25,46.515625,47.046875,46.515625,46.875000,28.775677,15700
1995-01-26,46.843750,46.984375,46.750000,46.921875,28.804457,9800
1995-01-27,47.234375,47.234375,46.921875,47.109375,28.919567,91200
1995-01-30,47.015625,47.046875,46.843750,46.906250,28.794872,26600
1995-01-31,47.000000,47.171875,46.921875,47.093750,28.909958,127500
1995-02-01,47.156250,47.328125,47.000000,47.078125,28.900377,380200
1995-02-02,47.062500,47.359375,47.062500,47.359375,29.073034,131700
1995-02-03,47.656250,48.109375,47.578125,48.031250,29.485500,405100
1995-02-06,48.015625,48.375000,47.968750,48.234375,29.610176,405400
1995-02-07,48.312500,48.312500,48.140625,48.296875,29.648539,702900
1995-02-08,48.234375,48.468750,48.203125,48.296875,29.648539,521500
1995-02-09,48.218750,48.296875,48.125000,48.296875,29.648539,390700
1995-02-10,48.234375,48.359375,48.093750,48.359375,29.686911,148300
1995-02-13,48.328125,48.468750,48.328125,48.375000,29.696510,79700
1995-02-14,48.531250,48.531250,48.250000,48.437500,29.734879,170200
1995-02-15,48.437500,48.765625,48.390625,48.703125,29.897943,431500
1995-02-16,48.640625,48.687500,48.500000,48.640625,29.859570,99300
1995-02-17,48.593750,48.625000,48.437500,48.453125,29.744463,49100
1995-02-21,48.453125,48.531250,48.421875,48.437500,29.734879,168000
1995-02-22,48.484375,48.796875,48.453125,48.796875,29.955488,386400
1995-02-23,48.984375,49.156250,48.859375,48.875000,30.003441,402800
1995-02-24,48.937500,49.015625,48.812500,49.000000,30.080185,307600
1995-02-27,48.859375,49.000000,48.531250,48.609375,29.840384,280900
1995-02-28,48.562500,49.015625,48.562500,49.015625,30.089777,493500
1995-03-01,48.968750,49.031250,48.656250,48.703125,29.897943,242600
1995-03-02,48.687500,48.765625,48.546875,48.765625,29.936304,488600
1995-03-03,48.609375,48.781250,48.484375,48.781250,29.945890,290000
1995-03-06,48.453125,48.812500,48.390625,48.812500,29.965084,85700
1995-03-07,48.640625,48.750000,48.218750,48.437500,29.734879,180900
1995-03-08,48.515625,48.625000,48.343750,48.562500,29.811609,155900
1995-03-09,48.546875,48.593750,48.421875,48.546875,29.802027,63500
1995-03-10,48.593750,49.390625,48.531250,49.265625,30.243246,192100
1995-03-13,49.234375,49.390625,49.171875,49.218750,30.214449,261300
1995-03-14,49.359375,49.640625,49.359375,49.578125,30.435081,223300
1995-03-15,49.500000,49.578125,49.296875,49.484375,30.377542,278500
1995-03-16,49.437500,49.812500,49.437500,49.781250,30.559776,20400
1995-03-17,49.437500,49.625000,49.406250,49.562500,30.590168,89900
1995-03-20,49.625000,49.625000,49.468750,49.562500,30.590168,91700
1995-03-21,49.562500,49.875000,49.359375,49.437500,30.513029,104400
1995-03-22,49.531250,49.531250,49.328125,49.484375,30.541962,74900
1995-03-23,49.421875,49.656250,49.359375,49.515625,30.561222,220500
1995-03-24,49.671875,50.218750,49.671875,50.218750,30.995205,134000
1995-03-27,50.296875,50.421875,50.171875,50.421875,31.120575,132100
1995-03-28,50.296875,50.421875,50.234375,50.421875,31.120575,121900
1995-03-29,50.375000,50.890625,50.125000,50.406250,31.110943,246100
1995-03-30,50.515625,50.515625,50.109375,50.312500,31.053082,298400
1995-03-31,49.921875,50.171875,49.546875,50.109375,30.927702,541300
1995-04-03,50.093750,50.234375,50.062500,50.234375,31.004847,193300
1995-04-04,50.250000,50.562500,50.250000,50.562500,31.207376,66900
1995-04-05,50.453125,50.609375,50.421875,50.562500,31.207376,107200
1995-04-06,50.687500,50.796875,50.593750,50.750000,31.323101,352500
1995-04-07,50.859375,50.859375,50.468750,50.703125,31.294170,361400
1995-04-10,50.625000,50.796875,50.593750,50.796875,31.352022,285400
1995-04-11,50.921875,50.937500,50.593750,50.625000,31.245962,250300
1995-04-12,50.703125,50.796875,50.609375,50.796875,31.352022,150900
1995-04-13,50.890625,51.093750,50.859375,51.078125,31.525608,243400
1995-04-17,51.265625,51.312500,50.625000,50.781250,31.342388,178900
1995-04-18,50.828125,50.828125,50.484375,50.609375,31.236320,329500
1995-04-19,50.609375,50.718750,50.296875,50.562500,31.207376,223000
1995-04-20,50.703125,50.781250,50.437500,50.640625,31.255606,207900
1995-04-21,50.656250,50.906250,50.656250,50.890625,31.409889,145000
1995-04-24,50.859375,51.484375,50.859375,51.484375,31.776348,169000
1995-04-25,51.406250,51.484375,51.312500,51.343750,31.689577,293200
1995-04-26,51.250000,51.421875,51.125000,51.390625,31.718502,204400
1995-04-27,51.312500,51.546875,51.281250,51.515625,31.795658,502200
1995-04-28,51.500000,51.671875,51.171875,51.593750,31.843868,130800
1995-05-01,51.546875,51.656250,51.453125,51.453125,31.757074,518700
1995-05-02,51.500000,51.640625,51.390625,51.562500,31.824566,228400
1995-05-03,51.734375,52.281250,51.734375,52.281250,32.268204,724700
1995-05-04,52.343750,52.687500,52.125000,52.250000,32.248898,311400
1995-05-05,52.468750,52.468750,52.078125,52.187500,32.210323,314900
1995-05-08,52.140625,52.734375,52.093750,52.562500,32.441772,183100
1995-05-09,52.781250,52.843750,52.437500,52.515625,32.412849,180600
1995-05-10,52.656250,52.671875,52.328125,52.578125,32.451431,330300
1995-05-11,52.656250,52.718750,52.484375,52.718750,32.538235,351700
1995-05-12,52.515625,52.875000,52.500000,52.750000,32.557499,94600
1995-05-15,52.890625,53.000000,52.781250,53.000000,32.711842,147200
1995-05-16,52.984375,53.156250,52.890625,53.031250,32.731113,221600
1995-05-17,53.031250,53.046875,52.781250,52.828125,32.605724,189200
1995-05-18,52.734375,52.765625,52.062500,52.062500,32.133190,577800
1995-05-19,51.984375,52.187500,51.906250,52.093750,32.152466,363900
1995-05-22,52.265625,52.750000,52.234375,52.671875,32.509285,216000
1995-05-23,52.765625,53.156250,52.609375,53.156250,32.808235,136800
1995-05-24,53.250000,53.421875,52.796875,53.125000,32.788967,370800
1995-05-25,52.968750,53.218750,52.718750,53.171875,32.817879,379900
1995-05-26,52.968750,52.984375,52.359375,52.562500,32.441772,518600
1995-05-30,52.687500,52.828125,52.375000,52.546875,32.432129,61500
1995-05-31,52.453125,53.640625,52.453125,53.640625,33.107208,564500
1995-06-01,53.406250,53.906250,53.250000,53.500000,33.020412,810100
1995-06-02,53.281250,53.921875,53.093750,53.546875,33.049355,112900
1995-06-05,53.546875,54.046875,53.500000,53.875000,33.251850,257200
1995-06-06,53.828125,54.015625,53.781250,53.781250,33.194004,165800
1995-06-07,53.671875,53.703125,53.437500,53.500000,33.020412,41900
1995-06-08,53.484375,53.640625,53.375000,53.375000,32.943268,141100
1995-06-09,53.265625,53.328125,52.750000,53.062500,32.750393,304900
1995-06-12,53.234375,53.578125,53.203125,53.359375,32.933601,378500
1995-06-13,53.609375,53.968750,53.562500,53.937500,33.290424,120000
1995-06-14,53.859375,53.953125,53.687500,53.890625,33.261517,389400
1995-06-15,53.968750,54.234375,53.875000,54.125000,33.406162,274500
1995-06-16,53.703125,53.968750,53.703125,53.968750,33.505344,325100
1995-06-19,54.125000,54.609375,54.093750,54.578125,33.883667,134600
1995-06-20,54.421875,54.609375,54.390625,54.437500,33.796360,287800
1995-06-21,54.609375,54.656250,54.406250,54.406250,33.776958,158200
1995-06-22,54.640625,55.156250,54.640625,55.125000,34.223175,297000
1995-06-23,55.000000,55.031250,54.843750,55.015625,34.155273,315400
1995-06-26,54.859375,54.953125,54.359375,54.359375,33.747852,132900
1995-06-27,54.343750,54.703125,54.218750,54.250000,33.679955,127700
1995-06-28,54.250000,54.750000,54.078125,54.531250,33.854557,212600
1995-06-29,54.531250,54.671875,54.062500,54.437500,33.796360,89200
1995-06-30,54.546875,54.734375,54.296875,54.406250,33.776958,714100
1995-07-03,54.468750,54.609375,54.468750,54.609375,33.903076,9500
1995-07-05,54.765625,55.062500,54.640625,54.812500,34.029171,409300
1995-07-06,54.828125,55.515625,54.718750,55.515625,34.465691,202500
1995-07-07,55.406250,55.781250,55.375000,55.765625,34.620880,481700
1995-07-10,55.812500,55.953125,55.703125,55.796875,34.640289,400400
1995-07-11,55.750000,55.796875,55.453125,55.531250,34.475376,420500
1995-07-12,55.640625,56.312500,55.531250,56.218750,34.902206,203400
1995-07-13,56.140625,56.265625,56.031250,56.093750,34.824615,215600
1995-07-14,55.796875,56.093750,55.750000,56.046875,34.795494,543700
1995-07-17,56.125000,56.421875,56.078125,56.359375,34.989506,171500
1995-07-18,56.265625,56.265625,55.828125,55.875000,34.688808,221200
1995-07-19,55.656250,55.718750,54.203125,55.265625,34.310471,486600
1995-07-20,55.328125,55.578125,55.031250,55.468750,34.436596,318900
1995-07-21,55.421875,55.625000,55.187500,55.406250,34.397770,94000
1995-07-24,55.484375,55.875000,55.484375,55.812500,34.649990,108400
1995-07-25,55.875000,56.312500,55.703125,56.234375,34.911926,107400
1995-07-26,56.203125,56.468750,56.171875,56.187500,34.882816,167800
1995-07-27,56.453125,56.703125,56.453125,56.656250,35.173813,187700
1995-07-28,56.703125,56.703125,56.250000,56.296875,34.950714,415600
1995-07-31,56.343750,56.390625,56.031250,56.156250,34.863407,342500
1995-08-01,56.234375,56.234375,55.750000,56.062500,34.805199,141000
1995-08-02,56.390625,56.796875,55.843750,55.937500,34.727573,240400
1995-08-03,55.546875,55.953125,55.453125,55.921875,34.717899,1193600
1995-08-04,56.031250,56.078125,55.921875,55.984375,34.756710,240500
1995-08-07,56.109375,56.281250,56.078125,56.109375,34.834293,193100
1995-08-08,56.140625,56.312500,55.937500,56.109375,34.834293,951900
1995-08-09,56.296875,56.296875,56.046875,56.093750,34.824615,107100
1995-08-10,56.156250,56.281250,55.734375,55.968750,34.747009,280800
1995-08-11,55.921875,55.984375,55.421875,55.656250,34.552986,257200
1995-08-14,55.796875,56.156250,55.671875,56.156250,34.863407,254800
1995-08-15,56.140625,56.140625,55.656250,56.046875,34.795494,44400
1995-08-16,56.000000,56.203125,55.937500,56.203125,34.892509,374900
1995-08-17,56.234375,56.234375,55.906250,56.109375,34.834293,353800
1995-08-18,56.390625,56.406250,56.125000,56.171875,34.873108,85400
1995-08-21,56.406250,56.640625,56.000000,56.015625,34.776100,266700
1995-08-22,56.093750,56.218750,55.812500,56.125000,34.844002,220200
1995-08-23,56.171875,56.203125,55.921875,55.921875,34.717899,176500
1995-08-24,55.937500,56.093750,55.750000,55.984375,34.756710,167400
1995-08-25,56.078125,56.390625,56.078125,56.296875,34.950714,195000
1995-08-28,56.453125,56.453125,56.000000,56.093750,34.824615,293000
1995-08-29,56.156250,56.250000,55.765625,56.234375,34.911926,1133100
1995-08-30,56.281250,56.421875,56.218750,56.359375,34.989506,437400
1995-08-31,56.343750,56.500000,56.296875,56.406250,35.018616,491900
1995-09-01,56.390625,56.750000,56.343750,56.656250,35.173813,629900
1995-09-05,56.828125,57.218750,56.734375,57.187500,35.503624,272200
1995-09-06,57.234375,57.359375,57.218750,57.296875,35.571541,214500
1995-09-07,57.359375,57.390625,57.250000,57.328125,35.590927,258800
1995-09-08,57.546875,57.546875,57.171875,57.546875,35.726761,107300
1995-09-11,57.640625,57.812500,57.640625,57.703125,35.823750,260700
1995-09-12,57.718750,57.968750,57.578125,57.968750,35.988663,139500
1995-09-13,57.906250,58.312500,57.890625,58.234375,36.153568,239800
1995-09-14,58.437500,58.812500,58.281250,58.765625,36.483387,457600
1995-09-15,58.406250,58.578125,58.203125,58.437500,36.473328,431200
1995-09-18,58.234375,58.265625,57.937500,58.218750,36.336773,307500
1995-09-19,58.328125,58.531250,58.125000,58.500000,36.512321,549600
1995-09-20,58.593750,58.781250,58.546875,58.781250,36.687870,290800
1995-09-21,58.703125,58.750000,58.062500,58.296875,36.385548,508500
1995-09-22,57.828125,58.375000,57.781250,58.312500,36.395306,449900
1995-09-25,58.375000,58.375000,58.015625,58.218750,36.336773,130000
1995-09-26,58.390625,58.531250,58.062500,58.203125,36.327026,466600
1995-09-27,57.953125,58.187500,57.593750,58.156250,36.297787,654400
1995-09-28,58.203125,58.593750,58.156250,58.593750,36.570827,456200
1995-09-29,58.546875,58.906250,58.406250,58.484375,36.502567,606600
1995-10-02,58.484375,58.625000,58.046875,58.187500,36.317280,293100
1995-10-03,58.187500,58.343750,57.953125,58.250000,36.356300,839700
1995-10-04,58.281250,58.281250,58.109375,58.187500,36.317280,248800
1995-10-05,58.250000,58.359375,58.093750,58.359375,36.424561,268800
1995-10-06,58.390625,58.578125,58.390625,58.406250,36.453812,75300
1995-10-09,58.187500,58.218750,57.812500,57.921875,36.151485,358200
1995-10-10,57.328125,57.890625,57.265625,57.890625,36.131992,360800
1995-10-11,58.093750,58.093750,57.875000,58.078125,36.249008,228100
1995-10-12,58.125000,58.468750,58.125000,58.437500,36.473328,199800
1995-10-13,58.703125,58.859375,58.625000,58.625000,36.590351,488100
1995-10-16,58.453125,58.562500,58.343750,58.343750,36.414810,443600
1995-10-17,58.406250,58.796875,58.296875,58.734375,36.658604,146000
1995-10-18,59.015625,59.093750,58.718750,58.906250,36.765888,228100
1995-10-19,58.875000,59.187500,58.796875,59.187500,36.941429,500600
1995-10-20,59.140625,59.187500,58.828125,58.828125,36.717117,748400
1995-10-23,58.546875,58.812500,58.546875,58.703125,36.639111,533000
1995-10-24,58.781250,58.843750,58.625000,58.765625,36.678101,172200
1995-10-25,58.812500,58.890625,58.281250,58.281250,36.375774,302700
1995-10-26,58.375000,58.421875,57.281250,57.750000,36.044228,606800
1995-10-27,57.687500,58.187500,57.421875,58.187500,36.317280,905800
1995-10-30,58.328125,58.593750,58.328125,58.562500,36.551334,488700
1995-10-31,58.718750,58.843750,58.312500,58.312500,36.395306,508200
1995-11-01,58.281250,58.781250,58.234375,58.781250,36.687870,415700
1995-11-02,58.687500,59.156250,58.687500,59.156250,36.921928,326000
1995-11-03,59.234375,59.250000,59.062500,59.234375,36.970676,615000
1995-11-06,59.218750,59.218750,59.015625,59.031250,36.843914,311200
1995-11-07,59.000000,59.000000,58.625000,58.812500,36.707378,358200
1995-11-08,58.890625,59.375000,58.890625,59.343750,37.038956,357200
1995-11-09,59.578125,59.578125,59.281250,59.562500,37.175476,503700
1995-11-10,59.234375,59.609375,59.218750,59.531250,37.155960,795600
1995-11-13,59.421875,59.656250,59.312500,59.468750,37.116962,818500
1995-11-14,59.359375,59.484375,59.078125,59.078125,36.873161,341800
1995-11-15,59.140625,59.687500,59.109375,59.671875,37.243748,584700
1995-11-16,59.671875,60.062500,59.656250,60.000000,37.448544,577700
1995-11-17,60.093750,60.203125,60.015625,60.187500,37.565556,267000
1995-11-20,60.281250,60.296875,59.859375,59.875000,37.370510,448800
1995-11-21,59.937500,60.359375,59.921875,60.359375,37.672832,119200
1995-11-22,60.312500,60.375000,60.171875,60.171875,37.555813,351600
1995-11-24,60.234375,60.328125,60.187500,60.328125,37.653316,62400
1995-11-27,60.453125,60.640625,60.343750,60.343750,37.663078,273000
1995-11-28,60.296875,60.984375,60.156250,60.984375,38.062931,479000
1995-11-29,61.093750,61.093750,60.843750,61.046875,38.101929,549200
1995-11-30,61.046875,61.203125,60.843750,60.906250,38.014172,286200
1995-12-01,60.984375,61.078125,60.843750,60.984375,38.062931,465200
1995-12-04,61.125000,61.734375,61.046875,61.734375,38.531029,631700
1995-12-05,61.671875,62.203125,61.625000,62.140625,38.784584,567700
1995-12-06,62.296875,62.531250,62.000000,62.281250,38.872372,272800
1995-12-07,62.203125,62.281250,61.906250,61.953125,38.667561,289700
1995-12-08,62.218750,62.234375,61.765625,62.156250,38.794361,296900
1995-12-11,62.281250,62.546875,62.156250,62.421875,38.960125,186500
1995-12-12,62.140625,62.359375,62.140625,62.234375,38.843105,299400
1995-12-13,62.312500,62.703125,62.312500,62.625000,39.086914,390700
1995-12-14,62.687500,62.796875,62.015625,62.171875,38.804092,395000
1995-12-15,61.875000,61.875000,61.593750,61.812500,38.818317,416700
1995-12-18,61.265625,61.265625,60.609375,60.625000,38.072552,862300
1995-12-19,60.656250,61.343750,60.578125,61.265625,38.474869,1022600
1995-12-20,61.453125,61.515625,60.671875,60.671875,38.101994,1349800
1995-12-21,61.031250,61.171875,60.750000,60.984375,38.298237,857600
1995-12-22,61.312500,61.375000,61.140625,61.203125,38.435608,332800
1995-12-26,61.453125,61.531250,61.328125,61.500000,38.622047,432200
1995-12-27,61.656250,61.656250,61.359375,61.468750,38.602444,151800
1995-12-28,61.343750,61.656250,61.250000,61.406250,38.563183,256200
1995-12-29,61.468750,61.531250,61.250000,61.484375,38.612244,339200
1996-01-02,61.406250,62.140625,61.343750,62.140625,39.024361,514400
1996-01-03,62.343750,62.500000,62.000000,62.312500,39.132309,610300
1996-01-04,62.390625,62.625000,61.218750,61.718750,38.759422,1129700
1996-01-05,61.312500,61.750000,61.171875,61.593750,38.680927,302400
1996-01-08,61.812500,61.906250,61.734375,61.828125,38.828106,179900
1996-01-09,62.015625,62.062500,60.625000,60.765625,38.160881,415500
1996-01-10,60.687500,60.812500,59.640625,59.968750,37.660427,787700
1996-01-11,60.062500,60.328125,59.781250,60.328125,37.886120,513200
1996-01-12,60.484375,60.500000,59.671875,60.234375,37.827248,390400
1996-01-15,60.250000,60.453125,59.859375,60.109375,37.748745,154200
1996-01-16,60.406250,60.890625,59.890625,60.843750,38.209934,454600
1996-01-17,60.703125,61.125000,60.453125,60.656250,38.092178,407600
1996-01-18,60.890625,60.906250,60.375000,60.859375,38.219742,425600
1996-01-19,60.859375,61.421875,60.796875,61.265625,38.474869,169800
1996-01-22,61.218750,61.421875,61.109375,61.281250,38.484669,288200
1996-01-23,61.250000,61.421875,61.125000,61.421875,38.572983,362200
1996-01-24,61.515625,62.046875,61.484375,61.921875,38.887001,1506500
1996-01-25,61.968750,62.000000,61.625000,61.703125,38.749622,298400
1996-01-26,61.656250,62.265625,61.578125,62.234375,39.083241,726300
1996-01-29,62.187500,62.484375,62.140625,62.484375,39.240253,254800
1996-01-30,62.609375,63.140625,62.531250,63.015625,39.573883,272100
1996-01-31,63.000000,63.687500,62.968750,63.671875,39.985996,498000
1996-02-01,63.609375,63.906250,63.562500,63.906250,40.133171,373900
1996-02-02,63.875000,64.015625,63.500000,63.640625,39.966389,496200
1996-02-05,63.531250,64.250000,63.437500,64.156250,40.290184,295300
1996-02-06,64.187500,64.828125,64.093750,64.765625,40.672874,301600
1996-02-07,64.750000,65.140625,64.687500,65.140625,40.908360,585100
1996-02-08,65.046875,65.906250,64.921875,65.843750,41.349926,1526600
1996-02-09,65.812500,66.375000,65.515625,65.828125,41.340122,804600
1996-02-12,65.953125,66.625000,65.890625,66.328125,41.654121,626500
1996-02-13,66.046875,66.687500,66.000000,66.187500,41.565823,1045900
1996-02-14,66.140625,66.359375,65.578125,65.609375,41.202747,431400
1996-02-15,65.468750,65.906250,65.125000,65.203125,40.947632,889500
1996-02-16,65.078125,65.234375,64.734375,64.937500,40.780800,606100
1996-02-20,64.437500,64.625000,63.875000,64.296875,40.378517,492300
1996-02-21,64.421875,65.140625,64.421875,65.093750,40.878937,434000
1996-02-22,65.453125,66.328125,65.406250,66.125000,41.526558,721400
1996-02-23,66.500000,66.609375,65.328125,65.937500,41.408821,1430400
1996-02-26,65.750000,65.890625,64.968750,65.000000,40.820068,1408400
1996-02-27,65.156250,65.171875,64.500000,64.796875,40.692493,601000
1996-02-28,65.312500,65.734375,64.500000,64.500000,40.506058,865900
1996-02-29,64.125000,64.953125,63.875000,63.875000,40.113567,914300
1996-03-01,64.640625,64.890625,63.609375,64.890625,40.751377,1452600
1996-03-04,65.031250,65.656250,64.812500,65.265625,40.986866,652600
1996-03-05,65.109375,65.875000,65.078125,65.875000,41.369568,402000
1996-03-06,65.781250,65.968750,65.296875,65.296875,41.006477,624700
1996-03-07,65.421875,65.656250,65.234375,65.625000,41.212570,534200
1996-03-08,64.187500,64.875000,62.000000,63.500000,39.878063,2289900
1996-03-11,63.250000,64.328125,63.062500,64.234375,40.339241,1511400
1996-03-12,63.812500,64.046875,62.906250,63.734375,40.025261,1385300
1996-03-13,64.156250,64.437500,63.796875,64.171875,40.299992,1019300
1996-03-14,64.265625,64.812500,64.234375,64.453125,40.476612,725600
1996-03-15,64.062500,64.328125,63.750000,64.125000,40.449417,869200
1996-03-18,64.718750,65.359375,64.578125,65.359375,41.228069,917600
1996-03-19,65.937500,65.937500,65.000000,65.218750,41.139347,858300
1996-03-20,65.531250,65.531250,64.640625,65.140625,41.090061,744300
1996-03-21,65.218750,65.250000,64.765625,64.984375,40.991493,650800
1996-03-22,65.015625,65.328125,64.937500,65.156250,41.099915,344500
1996-03-25,65.750000,65.812500,64.859375,65.031250,41.021065,802400
1996-03-26,64.921875,65.515625,64.859375,65.343750,41.218185,969400
1996-03-27,65.437500,65.484375,64.687500,64.750000,40.843674,809600
1996-03-28,64.515625,65.031250,64.500000,65.000000,41.001354,1001300
1996-03-29,65.187500,65.187500,64.375000,64.687500,40.804230,457700
1996-04-01,65.000000,65.453125,64.796875,65.437500,41.277332,773400
1996-04-02,65.515625,65.562500,65.296875,65.562500,41.356186,638800
1996-04-03,65.328125,65.609375,65.171875,65.562500,41.356186,288000
1996-04-04,65.562500,65.718750,65.500000,65.515625,41.326626,934900
1996-04-08,63.875000,64.390625,63.593750,64.390625,40.616978,2217200
1996-04-09,64.640625,64.640625,64.015625,64.140625,40.459274,1180900
1996-04-10,64.031250,64.312500,62.750000,63.000000,39.739784,939500
1996-04-11,63.156250,63.468750,62.125000,62.921875,39.690495,1276000
1996-04-12,63.359375,63.812500,63.171875,63.718750,40.193157,411300
1996-04-15,64.046875,64.328125,63.843750,64.250000,40.528248,484200
1996-04-16,64.375000,64.656250,64.234375,64.437500,40.646530,429700
1996-04-17,64.375000,64.562500,63.843750,64.281250,40.547981,525300
1996-04-18,64.437500,64.578125,64.093750,64.375000,40.607117,818600
1996-04-19,64.687500,64.859375,64.421875,64.531250,40.705677,885100
1996-04-22,65.125000,65.281250,64.593750,65.031250,41.021065,828900
1996-04-23,64.921875,65.281250,64.781250,65.234375,41.149208,225400
1996-04-24,65.562500,65.562500,64.859375,65.000000,41.001354,699000
1996-04-25,65.140625,65.562500,64.750000,65.296875,41.188614,475500
1996-04-26,65.468750,65.812500,65.234375,65.437500,41.277332,563300
1996-04-29,65.156250,65.562500,65.156250,65.437500,41.277332,219900
1996-04-30,65.437500,65.562500,65.125000,65.390625,41.247768,184400
1996-05-01,65.375000,65.796875,65.281250,65.531250,41.336464,561900
1996-05-02,65.015625,65.375000,64.093750,64.406250,40.626820,1299600
1996-05-03,64.781250,64.984375,63.750000,64.312500,40.567692,1329300
1996-05-06,64.562500,64.562500,63.687500,64.250000,40.528248,647500
1996-05-07,64.250000,64.250000,63.765625,63.984375,40.360725,582100
1996-05-08,63.671875,64.781250,63.078125,64.781250,40.863369,1694700
1996-05-09,64.562500,65.062500,64.500000,64.734375,40.833797,593400
1996-05-10,65.375000,65.593750,65.062500,65.375000,41.237896,925100
1996-05-13,65.531250,66.640625,65.468750,66.359375,41.858837,867500
1996-05-14,66.625000,66.937500,66.562500,66.765625,42.115105,632300
1996-05-15,66.781250,67.312500,66.640625,66.687500,42.065819,466100
1996-05-16,66.312500,66.937500,66.281250,66.828125,42.154541,514400
1996-05-17,67.000000,67.296875,67.000000,67.187500,42.381210,427700
1996-05-20,67.656250,67.750000,66.984375,67.640625,42.667046,788500
1996-05-21,67.750000,67.875000,67.500000,67.546875,42.607922,352700
1996-05-22,67.625000,68.187500,67.390625,68.187500,43.012001,1218100
1996-05-23,68.281250,68.437500,67.531250,67.906250,42.834583,967900
1996-05-24,67.968750,68.328125,67.937500,68.171875,43.002159,659100
1996-05-28,68.375000,68.375000,67.312500,67.484375,42.568470,456400
1996-05-29,67.625000,67.687500,66.812500,67.031250,42.282681,649600
1996-05-30,66.937500,67.718750,66.750000,67.375000,42.499504,895800
1996-05-31,67.359375,67.640625,66.875000,66.875000,42.184093,923500
1996-06-03,66.890625,67.109375,66.703125,67.062500,42.302376,503100
1996-06-04,67.375000,67.593750,67.250000,67.531250,42.598045,627100
1996-06-05,67.562500,68.203125,67.421875,68.125000,42.972569,428000
1996-06-06,68.500000,68.500000,67.500000,67.625000,42.657177,523300
1996-06-07,66.187500,67.640625,66.187500,67.625000,42.657177,1422800
1996-06-10,67.531250,67.734375,67.296875,67.406250,42.519203,548800
1996-06-11,67.656250,68.031250,67.343750,67.343750,42.479786,688700
1996-06-12,67.562500,67.734375,67.109375,67.218750,42.400932,1120600
1996-06-13,67.375000,67.468750,66.828125,67.218750,42.400932,1502000
1996-06-14,67.250000,67.250000,66.718750,66.937500,42.223515,1468200
1996-06-17,66.968750,67.218750,66.718750,66.890625,42.193970,1101000
1996-06-18,66.843750,67.031250,66.328125,66.343750,41.848980,718000
1996-06-19,66.656250,67.000000,66.421875,66.640625,42.036224,552100
1996-06-20,66.703125,66.921875,66.187500,66.593750,42.006676,1234400
1996-06-21,66.562500,66.812500,66.375000,66.812500,42.367981,573300
1996-06-24,66.968750,67.218750,66.843750,66.937500,42.447243,416500
1996-06-25,67.125000,67.171875,66.781250,66.859375,42.397701,454400
1996-06-26,66.781250,66.921875,66.390625,66.406250,42.110355,838200
1996-06-27,66.406250,67.046875,66.156250,66.875000,42.407627,1090500
1996-06-28,67.156250,67.500000,66.968750,67.109375,42.556244,1060800
1996-07-01,67.281250,67.703125,67.187500,67.687500,42.922852,471300
1996-07-02,67.625000,67.640625,67.328125,67.437500,42.764294,389400
1996-07-03,67.406250,67.500000,67.062500,67.296875,42.675156,308300
1996-07-05,66.125000,66.437500,65.375000,65.578125,41.585224,842900
1996-07-08,65.625000,65.984375,65.125000,65.312500,41.416779,942000
1996-07-09,65.609375,65.812500,65.375000,65.578125,41.585224,716300
1996-07-10,65.562500,65.843750,64.921875,65.843750,41.753670,1132300
1996-07-11,65.562500,65.687500,63.875000,64.515625,40.911449,1587400
1996-07-12,64.625000,64.906250,64.078125,64.562500,40.941181,1312000
1996-07-15,64.718750,64.718750,62.656250,62.656250,39.732368,1951300
1996-07-16,62.843750,63.500000,60.375000,62.812500,39.831444,4141000
1996-07-17,63.750000,64.000000,63.000000,63.562500,40.307049,1340500
1996-07-18,63.750000,64.546875,63.328125,64.437500,40.861908,1432500
1996-07-19,64.281250,64.375000,63.625000,63.968750,40.564663,1216000
1996-07-22,63.531250,63.750000,63.015625,63.500000,40.267429,519800
1996-07-23,63.593750,63.937500,62.578125,62.687500,39.752197,1479800
1996-07-24,61.937500,63.187500,61.625000,62.812500,39.831444,2463400
1996-07-25,63.437500,63.562500,63.125000,63.375000,40.188145,1989800
1996-07-26,63.562500,63.812500,63.390625,63.718750,40.406139,642300
1996-07-29,63.625000,63.718750,62.937500,63.015625,39.960266,1297900
1996-07-30,63.437500,63.687500,62.937500,63.625000,40.346687,1868200
1996-07-31,63.671875,64.265625,63.515625,64.093750,40.643936,767100
1996-08-01,64.156250,65.390625,64.062500,65.156250,41.317692,1168600
1996-08-02,66.000000,66.593750,65.750000,66.562500,42.209446,1098500
1996-08-05,66.578125,66.593750,65.968750,66.171875,41.961739,710200
1996-08-06,66.156250,66.515625,65.796875,66.375000,42.090542,640000
1996-08-07,66.625000,66.750000,66.125000,66.546875,42.199551,917800
1996-08-08,66.562500,66.562500,66.187500,66.437500,42.130188,925100
1996-08-09,66.671875,66.765625,66.062500,66.218750,41.991470,648800
1996-08-12,66.250000,66.859375,66.000000,66.703125,42.298618,764200
1996-08-13,66.578125,66.625000,66.000000,66.171875,41.961739,805200
1996-08-14,66.187500,66.468750,66.000000,66.406250,42.110355,533800
1996-08-15,66.234375,66.625000,66.203125,66.281250,42.031082,632600
1996-08-16,66.468750,66.875000,66.468750,66.843750,42.387791,475100
1996-08-19,66.859375,66.921875,66.625000,66.875000,42.407627,436400
1996-08-20,66.890625,66.906250,66.671875,66.828125,42.377907,645700
1996-08-21,66.656250,66.812500,66.375000,66.593750,42.229256,266400
1996-08-22,66.750000,67.343750,66.718750,67.218750,42.625603,584800
1996-08-23,67.093750,67.203125,66.640625,66.859375,42.397701,757100
1996-08-26,66.703125,66.781250,66.421875,66.531250,42.189625,784700
1996-08-27,66.718750,66.843750,66.500000,66.781250,42.348171,389400
1996-08-28,66.937500,67.000000,66.656250,66.671875,42.278812,227600
1996-08-29,66.593750,66.593750,65.625000,66.015625,41.862667,680200
1996-08-30,66.000000,66.015625,65.125000,65.328125,41.426693,1500900
1996-09-03,64.468750,65.843750,64.375000,65.750000,41.694218,1782000
1996-09-04,65.750000,66.750000,65.484375,65.812500,41.733860,930200
1996-09-05,65.500000,65.765625,65.015625,65.015625,41.228523,616600
1996-09-06,65.250000,66.171875,65.140625,65.937500,41.813107,804900
1996-09-09,66.187500,66.734375,66.078125,66.718750,42.308529,719200
1996-09-10,66.625000,66.906250,66.375000,66.687500,42.288712,669900
1996-09-11,66.562500,67.125000,66.406250,67.062500,42.526516,713500
1996-09-12,67.250000,67.734375,67.156250,67.531250,42.823765,713300
1996-09-13,68.312500,68.625000,68.125000,68.562500,43.477718,2008800
1996-09-16,68.656250,69.156250,68.562500,68.812500,43.636250,1220200
1996-09-17,68.875000,68.984375,68.234375,68.656250,43.537167,604700
1996-09-18,68.562500,68.750000,68.218750,68.484375,43.428154,225500
1996-09-19,68.375000,68.796875,68.281250,68.750000,43.596622,410000
1996-09-20,68.593750,68.781250,68.375000,68.640625,43.751266,948400
1996-09-23,68.468750,68.750000,68.156250,68.625000,43.741299,466800
1996-09-24,68.562500,69.250000,68.312500,68.609375,43.731346,1269800
1996-09-25,68.937500,68.937500,68.500000,68.656250,43.761196,1353300
1996-09-26,68.750000,69.187500,68.390625,68.625000,43.741299,773200
1996-09-27,68.718750,68.718750,68.375000,68.687500,43.781139,407600
1996-09-30,68.781250,69.062500,68.578125,68.625000,43.741299,578200
1996-10-01,68.703125,69.046875,68.437500,69.000000,43.980305,561400
1996-10-02,69.250000,69.593750,69.156250,69.468750,44.279099,609000
1996-10-03,69.500000,69.531250,69.203125,69.406250,44.239265,342200
1996-10-04,69.687500,70.343750,69.500000,70.343750,44.836838,754100
1996-10-07,70.312500,70.625000,70.250000,70.421875,44.886631,235100
1996-10-08,70.453125,70.687500,70.015625,70.140625,44.707367,386200
1996-10-09,70.250000,70.375000,69.515625,69.593750,44.358780,528800
1996-10-10,69.593750,69.859375,69.375000,69.453125,44.269154,1562200
1996-10-11,69.718750,70.312500,69.718750,70.312500,44.816902,331300
1996-10-14,70.312500,70.687500,70.296875,70.406250,44.876644,201600
1996-10-15,71.125000,71.125000,69.953125,70.312500,44.816902,776900
1996-10-16,70.500000,70.656250,69.937500,70.656250,45.036022,590100
1996-10-17,70.875000,71.031250,70.546875,70.843750,45.155510,792500
1996-10-18,70.875000,71.312500,70.718750,71.218750,45.394550,695800
1996-10-21,71.281250,71.625000,70.937500,71.125000,45.334793,879200
1996-10-22,71.062500,71.078125,70.593750,70.625000,45.016087,848900
1996-10-23,70.468750,70.890625,70.187500,70.859375,45.165470,735900
1996-10-24,70.859375,70.984375,70.218750,70.250000,44.777077,379300
1996-10-25,70.234375,70.562500,70.125000,70.312500,44.816902,568300
1996-10-28,70.375000,70.734375,69.812500,69.843750,44.518147,975400
1996-10-29,70.062500,70.578125,69.703125,70.406250,44.876644,815900
1996-10-30,70.625000,70.625000,70.093750,70.171875,44.727276,495400
1996-10-31,70.265625,70.875000,70.187500,70.843750,45.155510,726300
1996-11-01,70.984375,71.156250,70.265625,70.593750,44.996178,821300
1996-11-04,70.687500,71.062500,70.531250,71.062500,45.294945,1608400
1996-11-05,71.296875,71.796875,71.281250,71.468750,45.553894,764000
1996-11-06,71.593750,72.875000,71.531250,72.843750,46.430298,1665000
1996-11-07,72.625000,73.296875,72.531250,73.015625,46.539879,1446300
1996-11-08,73.031250,73.437500,72.750000,73.421875,46.798798,1355700
1996-11-11,73.250000,73.515625,73.218750,73.343750,46.749012,655900
1996-11-12,73.546875,73.593750,73.015625,73.125000,46.609573,719900
1996-11-13,73.203125,73.562500,73.015625,73.453125,46.818714,481900
1996-11-14,73.187500,73.937500,73.156250,73.937500,47.127476,558800
1996-11-15,74.125000,74.500000,73.718750,74.031250,47.187225,2250900
1996-11-18,74.171875,74.250000,73.734375,74.046875,47.197178,1518200
1996-11-19,74.140625,74.593750,74.031250,74.578125,47.535789,1029300
1996-11-20,74.562500,75.015625,74.312500,74.703125,47.615479,730000
1996-11-21,74.796875,74.843750,74.375000,74.593750,47.545773,653000
1996-11-22,74.703125,75.250000,74.703125,75.171875,47.914261,965100
1996-11-25,75.250000,76.156250,75.078125,76.125000,48.521774,2058800
1996-11-26,76.281250,76.687500,75.468750,75.875000,48.362446,2861800
1996-11-27,76.062500,76.187500,75.640625,75.734375,48.272797,872000
1996-11-29,76.000000,76.218750,75.859375,76.015625,48.452053,1073400
1996-12-02,75.921875,76.125000,75.390625,76.046875,48.471981,1350600
1996-12-03,76.062500,76.578125,74.750000,74.750000,47.645374,1777800
1996-12-04,74.875000,75.062500,74.093750,74.953125,47.774811,2365100
1996-12-05,74.843750,75.140625,74.531250,74.750000,47.645374,1697700
1996-12-06,73.250000,74.750000,72.656250,74.312500,47.366497,3401800
1996-12-09,74.687500,75.421875,74.578125,75.406250,48.063633,1864600
1996-12-10,75.562500,75.671875,74.968750,75.046875,47.834583,1331600
1996-12-11,73.625000,74.625000,73.312500,74.359375,47.396370,1847900
1996-12-12,74.781250,74.875000,72.937500,73.125000,46.609573,2540200
1996-12-13,73.062500,73.578125,72.406250,73.312500,46.729088,1678300
1996-12-16,73.500000,73.687500,72.062500,72.375000,46.131535,1831100
1996-12-17,72.156250,73.281250,71.875000,72.953125,46.500023,2023200
1996-12-18,73.375000,73.765625,73.265625,73.531250,46.868534,1666800
1996-12-19,74.187500,75.125000,73.890625,75.046875,47.834583,2269300
1996-12-20,75.125000,75.718750,74.750000,74.843750,47.939552,1543200
1996-12-23,75.093750,75.203125,74.328125,74.656250,47.819439,1263700
1996-12-24,74.843750,75.203125,74.796875,75.203125,48.169708,633000
1996-12-26,75.437500,75.828125,75.375000,75.781250,48.540043,1384300
1996-12-27,75.781250,76.031250,75.500000,75.875000,48.600109,410400
1996-12-30,76.125000,76.125000,75.156250,75.218750,48.179729,694100
1996-12-31,75.281250,75.375000,73.843750,73.843750,47.298985,1378100
1997-01-02,74.375000,74.375000,72.750000,74.031250,47.419117,2031900
1997-01-03,74.375000,75.125000,74.078125,75.093750,48.099659,2123200
1997-01-06,75.093750,75.437500,74.312500,74.437500,47.679325,1374100
1997-01-07,74.437500,75.468750,74.125000,75.343750,48.259808,939000
1997-01-08,75.750000,75.781250,74.687500,74.687500,47.839455,1802200
1997-01-09,75.062500,75.875000,74.937500,75.312500,48.239807,1415700
1997-01-10,74.250000,76.250000,74.250000,76.125000,48.760246,2369500
1997-01-13,76.500000,76.500000,75.640625,76.015625,48.690151,1364600
1997-01-14,76.687500,77.390625,76.500000,76.968750,49.300659,2111200
1997-01-15,76.718750,77.203125,76.375000,76.781250,49.180569,1583900
1997-01-16,77.031250,77.296875,76.500000,77.093750,49.380733,1308400
1997-01-17,77.203125,77.750000,77.109375,77.562500,49.680973,1604000
1997-01-20,77.750000,78.093750,77.468750,77.656250,49.741039,1889900
1997-01-21,77.375000,78.546875,77.109375,78.281250,50.141376,2785800
1997-01-22,78.312500,78.843750,77.875000,78.843750,50.501659,1201600
1997-01-23,79.062500,79.687500,76.906250,77.750000,49.801071,2601100
1997-01-24,77.875000,77.906250,76.750000,76.750000,49.160545,2176000
1997-01-27,76.875000,77.234375,76.375000,76.531250,49.020432,2108500
1997-01-28,77.625000,77.843750,76.000000,76.750000,49.160545,4376000
1997-01-29,76.875000,77.500000,76.593750,77.500000,49.640953,1122700
1997-01-30,77.875000,78.531250,77.406250,78.500000,50.281475,2126300
1997-01-31,78.937500,79.406250,78.375000,78.406250,50.221413,3208100
1997-02-03,78.718750,78.890625,78.359375,78.640625,50.371552,755000
1997-02-04,78.750000,79.203125,78.437500,79.125000,50.681786,654100
1997-02-05,79.234375,79.468750,77.125000,77.640625,49.731022,2255400
1997-02-06,77.781250,78.203125,77.406250,78.156250,50.061298,2483100
1997-02-07,78.812500,79.250000,77.781250,79.218750,50.741844,2321000
1997-02-10,79.250000,79.531250,78.421875,78.468750,50.261467,1670000
1997-02-11,78.781250,79.375000,78.125000,79.375000,50.841946,1664300
1997-02-12,79.375000,80.640625,79.265625,80.500000,51.562531,2675400
1997-02-13,80.812500,81.562500,80.687500,81.375000,52.122993,1104800
1997-02-14,81.187500,81.468750,80.906250,81.187500,52.002876,1112900
1997-02-18,81.343750,81.937500,80.750000,81.875000,52.443256,833100
1997-02-19,81.656250,82.000000,81.156250,81.328125,52.092987,648100
1997-02-20,81.031250,81.359375,80.156250,80.343750,51.462429,1193900
1997-02-21,80.406250,80.765625,80.140625,80.375000,51.482441,1844400
1997-02-24,79.968750,81.375000,79.968750,81.328125,52.092987,787300
1997-02-25,81.406250,81.531250,80.875000,81.390625,52.133015,1653900
1997-02-26,81.312500,81.437500,79.625000,80.593750,51.622601,1597800
1997-02-27,80.812500,80.812500,79.375000,79.390625,50.851952,1813100
1997-02-28,79.250000,79.875000,79.062500,79.156250,50.701813,2961200
1997-03-03,78.750000,79.750000,78.687500,79.687500,51.042095,1210400
1997-03-04,79.906250,80.125000,79.093750,79.250000,50.761864,1478700
1997-03-05,79.718750,80.593750,79.453125,80.593750,51.622601,1254800
1997-03-06,80.625000,80.906250,79.875000,80.125000,51.322334,1528500
1997-03-07,80.437500,81.156250,80.250000,80.843750,51.782730,1859300
1997-03-10,80.937500,81.687500,80.546875,81.687500,52.323143,1074900
1997-03-11,81.750000,81.796875,81.250000,81.250000,52.042927,624600
1997-03-12,81.312500,81.343750,80.296875,80.531250,51.582542,1055600
1997-03-13,80.250000,80.468750,79.062500,79.281250,50.781898,2514100
1997-03-14,79.640625,80.031250,79.250000,79.687500,51.042095,1642700
1997-03-17,79.250000,80.031250,78.437500,79.906250,51.182224,3013500
1997-03-18,80.000000,80.109375,78.718750,79.046875,50.631756,1352500
1997-03-19,78.843750,79.500000,78.062500,78.781250,50.461613,1510000
1997-03-20,78.750000,79.000000,77.875000,78.375000,50.201393,1808200
1997-03-21,78.687500,78.750000,78.343750,78.437500,50.433857,2810600
1997-03-24,78.500000,79.578125,78.093750,79.531250,51.137115,2145600
1997-03-25,79.343750,79.968750,78.531250,78.750000,50.634785,2125800
1997-03-26,79.062500,79.656250,78.687500,79.093750,50.855770,1335300
1997-03-27,79.375000,79.375000,76.156250,77.000000,49.509548,2898500
1997-03-31,76.906250,77.125000,75.250000,75.375000,48.464722,4270700
1997-04-01,75.250000,76.187500,75.046875,75.859375,48.776169,3210900
1997-04-02,75.625000,75.937500,74.437500,74.500000,47.902103,2672700
1997-04-03,74.437500,75.125000,74.187500,74.906250,48.163311,2284200
1997-04-04,74.500000,75.859375,74.156250,75.843750,48.766109,3706700
1997-04-07,76.187500,76.625000,76.140625,76.140625,48.957005,2596200
1997-04-08,76.125000,76.781250,75.843750,76.687500,49.308643,1822700
1997-04-09,77.000000,77.046875,75.843750,76.062500,48.906773,2453200
1997-04-10,76.093750,76.546875,75.687500,75.781250,48.725914,1996500
1997-04-11,75.062500,75.312500,73.375000,73.375000,47.178776,4221600
1997-04-14,73.734375,74.453125,73.312500,74.359375,47.811687,3988500
1997-04-15,75.250000,75.640625,74.500000,75.625000,48.625450,2760400
1997-04-16,75.375000,76.609375,75.250000,76.500000,49.188080,2273300
1997-04-17,76.500000,77.000000,76.000000,76.187500,48.987133,1386000
1997-04-18,76.812500,76.984375,76.250000,76.562500,49.228252,1702100
1997-04-21,76.750000,76.906250,75.468750,76.062500,48.906773,2809400
1997-04-22,76.109375,77.734375,76.000000,77.734375,49.981754,3215000
1997-04-23,77.656250,78.031250,77.187500,77.812500,50.031982,2047700
1997-04-24,78.046875,78.281250,76.875000,77.421875,49.780823,2689900
1997-04-25,77.062500,77.203125,76.421875,76.531250,49.208176,1606200
1997-04-28,76.500000,77.812500,76.375000,77.281250,49.690403,1666500
1997-04-29,78.593750,79.781250,78.296875,79.718750,51.257660,3197400
1997-04-30,79.250000,80.687500,79.218750,80.093750,51.498795,3372200
1997-05-01,80.218750,80.531250,79.312500,80.000000,51.438499,2149500
1997-05-02,80.281250,81.671875,80.062500,81.437500,52.362785,1448300
1997-05-05,81.656250,83.562500,81.296875,83.375000,53.608582,3636200
1997-05-06,82.968750,83.468750,82.500000,83.312500,53.568378,1721100
1997-05-07,83.000000,83.000000,81.406250,81.500000,52.402958,2327200
1997-05-08,81.312500,83.218750,81.187500,82.062500,52.764633,2923700
1997-05-09,82.968750,83.125000,81.656250,82.625000,53.126350,2558200
1997-05-12,82.937500,84.250000,82.875000,84.000000,54.010422,2357900
1997-05-13,83.937500,84.093750,83.015625,83.656250,53.789375,1195100
1997-05-14,84.234375,84.500000,83.437500,83.812500,53.889858,2772000
1997-05-15,83.812500,84.593750,83.515625,84.375000,54.251549,884100
1997-05-16,84.125000,84.312500,83.000000,83.218750,53.508068,1934200
1997-05-19,83.312500,83.906250,83.062500,83.468750,53.668854,1375800
1997-05-20,83.281250,84.687500,82.750000,84.468750,54.311836,1756400
1997-05-21,84.687500,84.984375,83.656250,84.281250,54.191257,1208000
1997-05-22,84.375000,84.468750,83.562500,84.000000,54.010422,907600
1997-05-23,84.375000,85.218750,84.156250,84.781250,54.512756,644400
1997-05-27,84.375000,85.531250,84.265625,85.125000,54.733788,1531000
1997-05-28,85.125000,85.453125,84.515625,85.109375,54.723747,716700
1997-05-29,85.093750,85.250000,84.500000,84.609375,54.402252,1282700
1997-05-30,83.218750,85.562500,83.125000,85.156250,54.753864,2143300
1997-06-02,85.343750,85.500000,84.718750,84.781250,54.512756,1479100
1997-06-03,84.406250,85.437500,84.343750,84.500000,54.331894,1562100
1997-06-04,84.531250,84.750000,84.078125,84.406250,54.271645,1063100
1997-06-05,84.593750,85.312500,84.421875,84.718750,54.472569,1180800
1997-06-06,84.593750,86.437500,84.593750,86.375000,55.537502,1511100
1997-06-09,86.437500,86.875000,86.343750,86.812500,55.818832,1823400
1997-06-10,86.843750,87.406250,86.500000,87.078125,55.989605,1217500
1997-06-11,87.000000,87.406250,86.828125,87.281250,56.120186,1673800
1997-06-12,87.875000,89.000000,87.562500,88.968750,57.205242,4273300
1997-06-13,89.062500,90.000000,88.906250,89.718750,57.687492,2132900
1997-06-16,89.750000,90.000000,89.468750,89.750000,57.707565,800400
1997-06-17,89.437500,90.234375,88.937500,89.625000,57.627220,2048100
1997-06-18,89.125000,89.625000,88.968750,89.312500,57.426250,1971900
1997-06-19,89.609375,90.500000,89.375000,90.234375,58.019020,2029900
1997-06-20,89.937500,90.343750,89.500000,89.578125,57.821339,1396900
1997-06-23,89.406250,89.906250,87.343750,87.406250,56.419430,3991500
1997-06-24,88.250000,89.875000,88.000000,89.625000,57.851612,4895100
1997-06-25,89.484375,90.250000,87.937500,89.000000,57.448177,4708900
1997-06-26,88.843750,89.625000,87.687500,88.562500,57.165779,2569900
1997-06-27,88.968750,89.718750,88.687500,88.906250,57.387634,2617900
1997-06-30,88.906250,89.468750,87.875000,88.312500,57.004387,2384900
1997-07-01,88.500000,89.562500,88.390625,89.343750,57.670044,1749000
1997-07-02,89.562500,90.812500,89.218750,90.812500,58.618103,1961800
1997-07-03,91.875000,92.156250,91.468750,92.062500,59.424961,2539100
1997-07-07,92.375000,92.500000,90.906250,91.125000,58.819836,1158600
1997-07-08,91.250000,92.187500,91.187500,92.078125,59.435070,3396500
1997-07-09,92.312500,92.375000,90.031250,91.062500,58.779472,5390300
1997-07-10,91.125000,91.843750,90.484375,91.468750,59.041698,2072200
1997-07-11,91.593750,92.187500,91.375000,91.781250,59.243416,2258900
1997-07-14,91.890625,92.312500,91.218750,92.062500,59.424961,3186400
1997-07-15,92.312500,92.765625,91.468750,92.531250,59.727512,2983100
1997-07-16,93.125000,94.093750,92.890625,93.750000,60.514240,2621300
1997-07-17,93.625000,93.812500,92.781250,93.281250,60.211636,1794800
1997-07-18,93.015625,93.218750,91.062500,91.296875,58.930744,3961900
1997-07-21,91.281250,91.593750,90.687500,91.312500,58.940819,3810300
1997-07-22,91.687500,93.796875,91.625000,93.734375,60.504131,4243400
1997-07-23,93.937500,94.484375,93.531250,93.656250,60.453709,3204300
1997-07-24,93.937500,94.265625,92.687500,94.093750,60.736115,4152700
1997-07-25,94.562500,94.812500,93.625000,94.031250,60.695778,2364800
1997-07-28,94.250000,94.562500,93.500000,93.968750,60.655426,2794700
1997-07-29,93.625000,94.468750,93.421875,94.281250,60.857151,2737100
1997-07-30,94.500000,95.625000,94.406250,95.406250,61.583309,4839800
1997-07-31,95.406250,96.031250,95.031250,95.312500,61.522820,2138700
1997-08-01,95.500000,95.718750,93.812500,94.937500,61.280731,7077700
1997-08-04,94.781250,95.546875,94.406250,95.187500,61.442116,2339500
1997-08-05,95.093750,95.687500,94.906250,95.250000,61.482433,1466700
1997-08-06,95.437500,96.531250,95.062500,96.031250,61.986740,2478200
1997-08-07,96.500000,96.625000,95.125000,95.312500,61.522820,3641900
1997-08-08,94.312500,94.750000,92.406250,93.375000,60.272141,7113100
1997-08-11,93.750000,94.281250,92.625000,94.062500,60.715935,6355900
1997-08-12,94.218750,94.546875,92.468750,92.562500,59.747730,6132500
1997-08-13,93.687500,93.843750,91.468750,92.281250,59.566151,6982300
1997-08-14,93.093750,93.312500,91.718750,92.625000,59.788074,3462700
1997-08-15,92.125000,92.125000,89.625000,89.781250,57.952442,4907100
1997-08-18,90.375000,91.781250,89.343750,91.781250,59.243416,5638900
1997-08-19,92.218750,92.906250,91.531250,92.843750,59.929234,3802800
1997-08-20,92.937500,94.312500,92.609375,94.250000,60.836964,3564600
1997-08-21,94.125000,94.250000,92.093750,92.593750,59.767883,5392600
1997-08-22,91.000000,92.734375,90.562500,92.562500,59.747730,8087800
1997-08-25,92.781250,93.406250,91.843750,92.218750,59.525806,3888000
1997-08-26,92.000000,92.562500,90.703125,90.859375,58.648376,4290000
1997-08-27,91.000000,91.968750,90.406250,91.406250,59.001358,5484300
1997-08-28,91.187500,91.937500,90.000000,90.015625,58.103748,4287900
1997-08-29,90.125000,91.109375,89.718750,90.375000,58.335686,2652300
1997-09-02,90.687500,93.359375,90.593750,93.312500,60.231823,7294000
1997-09-03,93.296875,94.000000,92.750000,92.812500,59.909084,2812500
1997-09-04,93.062500,93.718750,92.750000,93.406250,60.292332,2473700
1997-09-05,93.968750,94.437500,92.593750,93.140625,60.120892,3663300
1997-09-08,93.718750,94.000000,93.312500,93.546875,60.383118,803500
1997-09-09,93.218750,94.281250,92.906250,93.593750,60.413349,1885200
1997-09-10,93.125000,93.500000,91.656250,91.656250,59.162769,3623700
1997-09-11,91.781250,91.906250,90.250000,91.187500,58.860168,7055900
1997-09-12,92.000000,92.968750,90.937500,92.656250,59.808216,6708000
1997-09-15,92.656250,93.312500,92.187500,92.500000,59.707355,2060500
1997-09-16,93.312500,95.281250,93.031250,94.812500,61.200054,6979000
1997-09-17,95.375000,95.500000,94.500000,94.812500,61.200054,2220000
1997-09-18,95.000000,96.375000,94.968750,95.218750,61.462254,5045400
1997-09-19,94.656250,95.359375,94.406250,95.031250,61.566292,1566400
1997-09-22,95.500000,96.203125,95.218750,95.562500,61.910431,3259000
1997-09-23,95.562500,95.703125,94.750000,95.125000,61.626991,1872800
1997-09-24,95.375000,96.109375,94.281250,94.343750,61.120857,2793100
1997-09-25,94.250000,94.750000,93.625000,93.687500,60.695694,6327800
1997-09-26,94.437500,94.812500,94.187500,94.468750,61.201832,3995800
1997-09-29,94.500000,95.562500,94.156250,95.375000,61.788960,2065000
1997-09-30,95.000000,95.687500,94.375000,94.375000,61.141117,4137600
1997-10-01,95.250000,95.812500,94.781250,95.625000,61.950947,3567500
1997-10-02,95.531250,96.187500,95.312500,96.156250,62.295097,2577500
1997-10-03,97.468750,97.750000,95.343750,96.640625,62.608906,6499900
1997-10-06,97.312500,97.609375,96.906250,97.281250,63.023937,2272100
1997-10-07,97.531250,98.500000,97.203125,98.187500,63.611057,1832800
1997-10-08,98.359375,98.375000,96.734375,97.500000,63.165638,4439400
1997-10-09,96.781250,97.609375,96.218750,97.156250,62.942974,3607600
1997-10-10,96.312500,96.984375,96.250000,96.875000,62.760738,2858100
1997-10-13,97.343750,97.546875,96.718750,96.968750,62.821503,1760300
1997-10-14,97.468750,97.500000,96.187500,97.000000,62.841694,2235700
1997-10-15,96.312500,97.062500,96.281250,96.781250,62.699986,2601700
1997-10-16,97.312500,97.500000,95.000000,95.250000,61.707954,9488100
1997-10-17,95.015625,95.375000,93.000000,94.281250,61.080364,8151300
1997-10-20,94.843750,95.750000,94.156250,95.625000,61.950947,3636400
1997-10-21,96.218750,97.500000,96.031250,97.484375,63.155529,5225400
1997-10-22,97.343750,97.390625,96.531250,96.843750,62.740479,4485200
1997-10-23,94.937500,95.750000,94.281250,94.937500,61.505501,8054100
1997-10-24,96.156250,96.156250,93.671875,94.000000,60.898136,6778700
1997-10-27,93.015625,93.937500,86.843750,87.187500,56.484684,10840700
1997-10-28,84.375000,92.875000,84.375000,92.218750,59.744148,19548000
1997-10-29,92.500000,93.750000,91.281250,91.968750,59.582222,10134400
1997-10-30,90.625000,92.562500,89.750000,89.937500,58.266262,9772900
1997-10-31,91.812500,92.500000,90.437500,92.062500,59.642937,7072700
1997-11-03,93.187500,94.375000,92.875000,94.000000,60.898136,5548500
1997-11-04,93.875000,94.437500,93.281250,94.000000,60.898136,3455700
1997-11-05,94.187500,95.281250,93.843750,94.312500,61.100594,4774900
1997-11-06,94.031250,94.343750,93.500000,93.953125,60.867786,3679800
1997-11-07,92.375000,93.250000,91.437500,92.937500,60.209827,10606800
1997-11-10,93.625000,93.843750,92.000000,92.375000,59.845390,4347900
1997-11-11,92.687500,93.062500,92.031250,92.406250,59.865639,3212400
1997-11-12,91.625000,92.718750,90.375000,90.500000,58.630657,6775300
1997-11-13,91.468750,92.156250,90.093750,91.812500,59.480999,8589600
1997-11-14,92.312500,93.390625,91.609375,93.062500,60.290768,5827900
1997-11-17,94.375000,95.312500,94.031250,94.781250,61.404285,5149900
1997-11-18,94.812500,95.093750,93.890625,94.187500,61.019623,3433600
1997-11-19,93.687500,95.062500,92.750000,94.656250,61.323349,4387900
1997-11-20,95.312500,96.531250,95.281250,96.093750,62.254623,4822700
1997-11-21,96.625000,96.812500,95.656250,96.750000,62.679733,5436500
1997-11-24,96.000000,96.343750,94.625000,95.000000,61.546013,4337200
1997-11-25,95.625000,95.812500,94.656250,95.250000,61.707954,4525000
1997-11-26,95.875000,95.984375,95.312500,95.531250,61.890156,2681100
1997-11-28,95.750000,96.250000,95.593750,95.625000,61.950947,1564700
1997-12-01,96.218750,98.093750,96.031250,98.093750,63.550304,4850900
1997-12-02,97.687500,97.984375,97.250000,97.500000,63.165638,1974900
1997-12-03,97.625000,98.531250,96.875000,97.781250,63.347816,3302500
1997-12-04,98.500000,98.718750,97.375000,97.687500,63.287140,2872500
1997-12-05,97.375000,99.000000,97.125000,98.937500,64.096939,3458800
1997-12-08,98.968750,99.000000,98.250000,98.656250,63.914711,2289200
1997-12-09,98.218750,98.593750,97.625000,98.062500,63.530064,1703000
1997-12-10,97.562500,97.843750,96.468750,97.218750,62.983398,3558400
1997-12-11,96.312500,96.593750,95.312500,95.562500,61.910431,5072800
1997-12-12,96.437500,96.500000,94.906250,95.750000,62.031914,4478400
1997-12-15,96.250000,97.109375,95.875000,96.718750,62.659504,4674700
1997-12-16,97.218750,97.812500,96.875000,97.312500,63.044159,2885800
1997-12-17,97.843750,97.875000,96.703125,96.812500,62.720238,2236300
1997-12-18,96.937500,96.937500,95.218750,95.875000,62.112877,4658300
1997-12-19,94.531250,95.875000,92.375000,94.781250,61.648640,8556000
1997-12-22,95.437500,95.906250,94.562500,95.390625,62.044998,5136800
1997-12-23,95.437500,95.625000,93.531250,93.687500,60.937214,4436500
1997-12-24,94.437500,94.437500,93.250000,93.406250,60.754265,2019200
1997-12-26,94.125000,94.125000,93.406250,93.781250,60.998199,941800
1997-12-29,94.593750,95.718750,94.437500,95.625000,62.197422,2080000
1997-12-30,95.937500,97.250000,95.843750,97.125000,63.173080,3616000
1997-12-31,96.875000,97.625000,96.687500,97.062500,63.132404,4359500
1998-01-02,97.312500,97.656250,96.531250,97.562500,63.457668,2360900
1998-01-05,97.843750,98.437500,96.781250,97.781250,63.599918,4191800
1998-01-06,97.250000,97.281250,96.187500,96.218750,62.583637,3154900
1998-01-07,96.093750,96.718750,95.218750,96.468750,62.746231,4424200
1998-01-08,96.312500,96.312500,95.375000,95.625000,62.197422,3831000
1998-01-09,95.250000,95.500000,91.906250,92.312500,60.042881,10258800
1998-01-12,91.125000,94.187500,90.906250,94.000000,61.140488,12097900
1998-01-13,94.625000,95.375000,94.218750,95.312500,61.994167,5224900
1998-01-14,95.687500,95.968750,94.718750,95.750000,62.278740,3770400
1998-01-15,95.500000,95.750000,94.812500,94.953125,61.760391,2875400
1998-01-16,96.250000,96.687500,95.656250,96.312500,62.644581,4374800
1998-01-20,96.687500,98.015625,96.500000,97.875000,63.660900,5091700
1998-01-21,97.218750,97.687500,96.156250,96.937500,63.051094,4699400
1998-01-22,96.156250,96.875000,95.875000,96.078125,62.492149,4543400
1998-01-23,96.500000,96.781250,95.000000,95.937500,62.400719,6350300
1998-01-26,96.375000,96.734375,95.406250,95.875000,62.360012,4362900
1998-01-27,95.812500,97.500000,95.656250,96.843750,62.990150,7044200
1998-01-28,97.406250,98.109375,97.187500,97.718750,63.559273,4268600
1998-01-29,97.843750,99.562500,97.562500,98.250000,63.904804,8007700
1998-01-30,98.781250,98.968750,98.000000,98.312500,63.945465,3649100
1998-02-02,99.906250,100.500000,99.750000,99.937500,65.002411,5756300
1998-02-03,100.000000,100.812500,99.718750,100.687500,65.490227,2759600
1998-02-04,100.281250,101.156250,99.937500,100.562500,65.408951,3374000
1998-02-05,101.312500,101.593750,100.031250,100.500000,65.368263,5076200
1998-02-06,101.000000,101.625000,100.687500,101.625000,66.099983,5701200
1998-02-09,101.718750,101.750000,100.718750,101.281250,65.876396,2322200
1998-02-10,101.437500,102.468750,101.187500,102.250000,66.506569,3660400
1998-02-11,102.093750,102.343750,101.703125,102.156250,66.445534,4073200
1998-02-12,101.718750,102.937500,100.875000,102.593750,66.730148,5024700
1998-02-13,102.187500,102.515625,101.875000,102.000000,66.343925,2101300
1998-02-17,102.812500,103.093750,102.156250,102.500000,66.669128,3055500
1998-02-18,102.312500,103.484375,102.281250,103.437500,67.278923,3007400
1998-02-19,103.250000,103.406250,102.750000,102.890625,66.923233,3387800
1998-02-20,103.156250,103.718750,102.375000,103.656250,67.421188,3707000
1998-02-23,104.250000,104.250000,103.343750,104.062500,67.685410,3227800
1998-02-24,103.906250,104.093750,102.937500,103.250000,67.156944,3386800
1998-02-25,103.750000,104.875000,103.625000,104.531250,67.990341,3481800
1998-02-26,104.437500,105.218750,104.187500,105.125000,68.376511,3187600
1998-02-27,104.968750,105.531250,104.531250,105.125000,68.376511,3442900
1998-03-02,105.250000,105.750000,104.625000,104.906250,68.234222,4252300
1998-03-03,104.531250,105.625000,104.531250,105.500000,68.620438,3349200
1998-03-04,105.093750,105.406250,104.437500,104.812500,68.173264,4404100
1998-03-05,103.500000,104.437500,103.156250,103.843750,67.543152,7268000
1998-03-06,104.562500,105.937500,104.437500,105.937500,68.904991,6896300
1998-03-09,105.531250,106.218750,105.250000,105.562500,68.661072,3362800
1998-03-10,106.218750,106.843750,105.937500,106.562500,69.311501,5481900
1998-03-11,106.968750,107.312500,106.781250,107.062500,69.636749,3439600
1998-03-12,107.093750,107.593750,106.500000,107.500000,69.921303,3191300
1998-03-13,107.843750,108.000000,106.875000,107.093750,69.657066,2879400
1998-03-16,107.843750,108.375000,107.531250,108.250000,70.409164,3223600
1998-03-17,108.312500,108.562500,107.656250,108.562500,70.612389,4581900
1998-03-18,108.250000,108.968750,108.031250,108.968750,70.876617,1944100
1998-03-19,108.968750,109.375000,108.656250,109.250000,71.059563,2554800
1998-03-20,109.562500,110.187500,108.875000,109.875000,71.671410,3123300
1998-03-23,109.718750,110.312500,109.406250,109.625000,71.508347,4453100
1998-03-24,110.062500,110.812500,109.937500,110.562500,72.119850,3333600
1998-03-25,111.406250,111.531250,109.187500,110.156250,71.854881,4597600
1998-03-26,109.875000,110.750000,109.625000,110.093750,71.814117,3333500
1998-03-27,110.750000,110.781250,109.000000,109.625000,71.508347,2611300
1998-03-30,109.625000,110.093750,108.968750,109.562500,71.467545,3108700
1998-03-31,110.156250,111.187500,109.750000,109.937500,71.712189,5926500
1998-04-01,110.312500,111.078125,109.406250,110.828125,72.293098,2929000
1998-04-02,110.937500,112.250000,110.750000,112.031250,73.077934,3920900
1998-04-03,112.343750,112.812500,111.843750,112.593750,73.444855,3787600
1998-04-06,113.250000,113.375000,111.687500,111.687500,72.853683,4550500
1998-04-07,111.750000,111.937500,110.156250,110.937500,72.364502,5583700
1998-04-08,111.218750,111.281250,109.750000,110.312500,71.956779,4854800
1998-04-09,110.562500,111.281250,110.531250,111.187500,72.527542,4481200
1998-04-13,111.375000,111.375000,110.000000,110.875000,72.323723,4350200
1998-04-14,111.125000,111.812500,110.906250,111.812500,72.935242,3279100
1998-04-15,111.968750,112.125000,111.156250,112.125000,73.139107,3867200
1998-04-16,111.312500,111.500000,110.500000,110.812500,72.282967,7177900
1998-04-17,110.718750,112.437500,110.437500,112.281250,73.240997,5688800
1998-04-20,112.000000,112.562500,111.875000,112.250000,73.220627,3688300
1998-04-21,112.437500,113.156250,111.906250,112.781250,73.567192,4573200
1998-04-22,112.875000,113.437500,112.812500,113.093750,73.770981,2386100
1998-04-23,112.625000,113.000000,111.750000,112.000000,73.057518,5062000
1998-04-24,111.750000,112.468750,110.343750,110.812500,72.282967,11039700
1998-04-27,109.375000,109.687500,107.625000,108.718750,70.917221,14510200
1998-04-28,109.781250,109.812500,108.125000,108.562500,70.815285,6511400
1998-04-29,109.031250,109.968750,108.437500,109.312500,71.304466,7703100
1998-04-30,110.562500,111.921875,110.406250,111.343750,72.629478,8684500
1998-05-01,111.750000,112.593750,111.312500,112.593750,73.444855,4008800
1998-05-04,112.718750,113.312500,112.156250,112.312500,73.261391,4537200
1998-05-05,112.000000,112.156250,111.125000,111.531250,72.751778,5146400
1998-05-06,112.125000,112.125000,110.187500,110.218750,71.895622,5526100
1998-05-07,110.500000,110.562500,109.343750,109.343750,71.324875,6940400
1998-05-08,110.000000,111.375000,110.000000,111.125000,72.486778,7951000
1998-05-11,111.562500,112.218750,110.375000,110.750000,72.242149,6336300
1998-05-12,110.812500,111.968750,110.343750,111.937500,73.016800,6045200
1998-05-13,112.062500,112.562500,111.593750,112.218750,73.200226,4441500
1998-05-14,111.531250,112.687500,111.343750,111.656250,72.833336,4187500
1998-05-15,112.000000,112.218750,110.812500,111.031250,72.425629,6716100
1998-05-18,110.718750,111.593750,109.828125,110.593750,72.140312,4847200
1998-05-19,111.000000,111.687500,110.781250,111.343750,72.629478,5918700
1998-05-20,112.093750,112.500000,110.875000,112.406250,73.322540,5716600
1998-05-21,112.375000,112.781250,111.312500,111.687500,72.853683,6301500
1998-05-22,111.750000,112.062500,110.937500,111.250000,72.568336,4862200
1998-05-26,112.093750,112.093750,109.187500,109.468750,71.406410,6899300
1998-05-27,108.531250,109.906250,107.578125,109.625000,71.508347,10202600
1998-05-28,109.875000,110.375000,109.062500,110.125000,71.834480,4907600
1998-05-29,110.625000,110.812500,109.031250,109.031250,71.121048,4772600
1998-06-01,108.968750,110.218750,108.562500,109.531250,71.447136,6092200
1998-06-02,110.000000,110.343750,109.156250,109.625000,71.508347,6701100
1998-06-03,109.875000,110.187500,107.875000,107.875000,70.366821,6445100
1998-06-04,108.250000,110.062500,108.062500,109.875000,71.671410,6566300
1998-06-05,110.375000,112.000000,109.875000,112.000000,73.057518,8463200
1998-06-08,111.937500,112.468750,111.656250,111.875000,72.976028,4159900
1998-06-09,111.718750,112.421875,111.406250,112.218750,73.200226,2725300
1998-06-10,111.625000,113.062500,111.250000,111.500000,72.731415,6186900
1998-06-11,111.437500,111.875000,109.375000,109.406250,71.365616,8056600
1998-06-12,109.875000,110.437500,108.250000,110.437500,72.038330,9779000
1998-06-15,108.812500,109.906250,107.500000,107.531250,70.142563,10234200
1998-06-16,108.406250,109.218750,107.750000,109.187500,71.222969,7471500
1998-06-17,110.156250,111.781250,109.937500,111.468750,72.711014,12057700
1998-06-18,111.187500,111.437500,110.750000,110.968750,72.384834,3844600
1998-06-19,111.062500,111.234375,109.625000,110.062500,72.022171,3549100
1998-06-22,110.250000,111.062500,110.062500,110.593750,72.369820,5438300
1998-06-23,111.093750,112.062500,111.000000,111.906250,73.228661,5004600
1998-06-24,112.156250,113.687500,111.609375,113.406250,74.210213,8291900
1998-06-25,113.906250,114.437500,112.812500,113.218750,74.087540,5854800
1998-06-26,113.312500,113.843750,113.125000,113.687500,74.394287,4833100
1998-06-29,114.250000,114.687500,113.796875,114.093750,74.660133,5953400
1998-06-30,113.906250,114.187500,113.062500,113.312500,74.148888,4284800
1998-07-01,114.062500,114.937500,113.625000,114.625000,75.007736,3489500
1998-07-02,114.718750,114.875000,114.250000,114.843750,75.150940,3503900
1998-07-06,114.781250,116.000000,114.562500,116.000000,75.907516,3144400
1998-07-07,115.984375,116.125000,115.281250,115.781250,75.764412,4920700
1998-07-08,115.875000,116.937500,115.750000,116.625000,76.316490,6875000
1998-07-09,116.281250,116.718750,115.625000,115.843750,75.805290,6942500
1998-07-10,116.031250,116.937500,115.062500,116.468750,76.214272,7849700
1998-07-13,116.562500,116.843750,116.062500,116.500000,76.234734,6555100
1998-07-14,116.937500,118.156250,116.937500,117.812500,77.093575,6983600
1998-07-15,118.062500,118.281250,117.531250,117.593750,76.950417,4977500
1998-07-16,117.687500,118.593750,117.062500,118.406250,77.482124,6315600
1998-07-17,118.625000,119.000000,118.312500,118.562500,77.584351,3539500
1998-07-20,118.750000,119.234375,117.937500,118.562500,77.584351,2338400
1998-07-21,119.000000,119.000000,116.281250,116.500000,76.234734,5518600
1998-07-22,116.343750,116.984375,115.531250,116.500000,76.234734,10417300
1998-07-23,116.312500,116.593750,113.906250,114.187500,74.721466,15110900
1998-07-24,114.968750,115.093750,112.875000,114.093750,74.660133,11540500
1998-07-27,113.625000,115.000000,112.843750,114.906250,75.191826,9600000
1998-07-28,114.437500,114.656250,111.875000,112.968750,73.923943,13693000
1998-07-29,113.718750,114.125000,112.250000,112.531250,73.637665,7462400
1998-07-30,113.625000,114.593750,113.406250,114.218750,74.741928,6821600
1998-07-31,114.343750,114.500000,111.312500,111.781250,73.146851,7680500
1998-08-03,111.781250,112.421875,111.031250,111.312500,72.840149,10486500
1998-08-04,112.218750,112.218750,107.000000,107.000000,70.018143,15091600
1998-08-05,107.937500,108.875000,105.593750,108.468750,70.979256,21718400
1998-08-06,108.125000,109.500000,107.562500,108.937500,71.286003,13084400
1998-08-07,109.687500,110.593750,108.468750,109.125000,71.408661,12083800
1998-08-10,108.750000,109.656250,108.187500,108.500000,70.999710,6273000
1998-08-11,106.781250,107.437500,105.500000,106.875000,69.936378,14287100
1998-08-12,107.750000,108.875000,107.500000,108.687500,71.122398,11158400
1998-08-13,108.812500,109.656250,107.375000,107.375000,70.263557,9073900
1998-08-14,108.343750,108.718750,105.781250,106.125000,69.445572,8628500
1998-08-17,106.000000,108.937500,105.500000,108.375000,70.917923,11290000
1998-08-18,109.000000,110.593750,108.781250,110.375000,72.226662,7603900
1998-08-19,111.093750,111.093750,109.625000,110.093750,72.042618,6258600
1998-08-20,109.687500,110.406250,109.156250,109.437500,71.613182,7402800
1998-08-21,108.187500,108.718750,105.500000,108.562500,71.040642,16685400
1998-08-24,109.250000,109.937500,108.312500,109.250000,71.490486,7201700
1998-08-25,110.375000,111.250000,108.640625,109.500000,71.654121,9688300
1998-08-26,108.281250,109.625000,107.750000,108.875000,71.245087,9339700
1998-08-27,107.000000,107.562500,103.468750,103.750000,67.891434,24887800
1998-08-28,104.968750,105.718750,102.156250,103.375000,67.646034,23735900
1998-08-31,103.750000,104.015625,95.000000,96.000000,62.820011,22563100
1998-09-01,96.062500,100.562500,93.625000,100.062500,65.478416,24748500
1998-09-02,99.812500,101.750000,98.781250,99.343750,65.008087,13843200
1998-09-03,97.625000,99.375000,96.750000,98.562500,64.496834,17311300
1998-09-04,99.437500,99.812500,95.750000,97.750000,63.965210,17783800
1998-09-08,100.875000,103.000000,99.812500,103.000000,67.400658,14746500
1998-09-09,102.750000,103.125000,100.437500,100.500000,65.764725,12109700
1998-09-10,98.437500,99.343750,96.812500,98.500000,64.455978,19889300
1998-09-11,98.187500,101.687500,97.000000,101.687500,66.541794,20379800
1998-09-14,102.875000,104.453125,102.093750,103.437500,67.686935,10686800
1998-09-15,102.875000,104.312500,102.281250,104.062500,68.095909,8337900
1998-09-16,104.750000,105.250000,103.156250,105.000000,68.709381,11024900
1998-09-17,102.250000,103.031250,101.781250,102.000000,66.746315,12945200
1998-09-18,102.375000,102.406250,101.093750,102.093750,67.043594,7019200
1998-09-21,99.625000,103.406250,98.937500,102.031250,67.002556,8834600
1998-09-22,103.500000,103.656250,102.156250,102.875000,67.556610,7270100
1998-09-23,103.875000,107.000000,103.781250,107.000000,70.265450,13688500
1998-09-24,106.312500,106.812500,103.250000,104.375000,68.541626,11129500
1998-09-25,103.125000,105.421875,102.625000,104.250000,68.459557,10247400
1998-09-28,105.312500,106.312500,104.250000,105.187500,69.075226,8847800
1998-09-29,105.375000,105.937500,103.375000,104.937500,68.911026,10618100
1998-09-30,103.500000,104.312500,101.375000,101.750000,66.817818,7908400
1998-10-01,100.031250,101.546875,98.093750,98.812500,64.888855,13335600
1998-10-02,98.875000,100.875000,97.218750,100.718750,66.140640,14351800
1998-10-05,99.593750,99.968750,96.343750,98.687500,64.806778,12807200
1998-10-06,100.750000,101.281250,97.531250,98.593750,64.745201,12621000
1998-10-07,98.625000,100.031250,95.750000,97.125000,63.780647,14348500
1998-10-08,94.562500,96.750000,92.218750,96.593750,63.431805,20625000
1998-10-09,97.000000,98.781250,94.062500,98.531250,64.704140,12708500
1998-10-12,100.625000,101.437500,99.687500,99.968750,65.648117,9508500
1998-10-13,99.562500,100.406250,98.750000,99.625000,65.422386,6256800
1998-10-14,98.937500,101.812500,98.843750,100.562500,66.038040,8176900
1998-10-15,100.125000,107.250000,99.937500,105.968750,69.588249,20541100
1998-10-16,106.125000,106.750000,105.000000,106.000000,69.608765,16573900
1998-10-19,105.687500,106.812500,105.500000,106.375000,69.855042,7915900
1998-10-20,107.562500,108.796875,106.093750,107.000000,70.265450,14611600
1998-10-21,106.875000,107.625000,105.875000,106.625000,70.019203,9178400
1998-10-22,106.781250,108.468750,106.156250,108.218750,71.065781,8277500
1998-10-23,107.968750,108.000000,106.781250,106.843750,70.162872,6237200
1998-10-26,107.718750,108.468750,106.781250,107.625000,70.675903,5838600
1998-10-27,108.437500,108.968750,106.281250,107.000000,70.265450,10089700
1998-10-28,106.562500,107.531250,106.031250,106.812500,70.142334,5650600
1998-10-29,107.093750,109.437500,106.625000,109.406250,71.845619,9625600
1998-10-30,110.125000,110.906250,109.500000,110.000000,72.235512,9872800
1998-11-02,110.812500,111.875000,110.187500,111.875000,73.466820,6501400
1998-11-03,111.593750,111.812500,110.750000,111.062500,72.933228,6866000
1998-11-04,112.468750,113.093750,111.093750,112.250000,73.713074,8233600
1998-11-05,111.531250,113.937500,111.125000,113.781250,74.718613,6841500
1998-11-06,113.468750,114.562500,113.312500,114.125000,74.944344,5224800
1998-11-09,113.937500,114.250000,112.500000,113.312500,74.410774,6188700
1998-11-10,113.000000,113.937500,112.250000,113.000000,74.205597,14015200
1998-11-11,113.812500,114.000000,111.890625,112.250000,73.713074,10922400
1998-11-12,112.312500,113.125000,111.687500,112.125000,73.630974,5457400
1998-11-13,112.218750,113.218750,112.125000,113.218750,74.349220,5524600
1998-11-16,114.218750,114.359375,112.890625,114.062500,74.903320,6023700
1998-11-17,113.656250,115.625000,113.000000,114.062500,74.903320,9058900
1998-11-18,114.312500,115.000000,113.500000,114.750000,75.354805,4567700
1998-11-19,115.281250,115.906250,114.625000,115.750000,76.011444,5249300
1998-11-20,116.359375,116.750000,115.843750,116.625000,76.586067,5562000
1998-11-23,117.468750,119.625000,117.156250,119.375000,78.391960,7151300
1998-11-24,119.000000,119.656250,118.453125,118.625000,77.899437,5323700
1998-11-25,118.937500,119.187500,118.218750,118.625000,77.899437,4393500
1998-11-27,119.468750,119.718750,119.015625,119.500000,78.474075,4557900
1998-11-30,119.015625,119.375000,116.125000,116.125000,76.257721,8705400
1998-12-01,116.125000,118.031250,115.218750,117.625000,77.242729,8950600
1998-12-02,117.218750,117.906250,116.000000,117.281250,77.017006,7495500
1998-12-03,117.250000,118.312500,115.093750,115.343750,75.744659,12145300
1998-12-04,116.625000,118.500000,116.500000,118.375000,77.735283,10339500
1998-12-07,118.062500,119.468750,118.000000,118.937500,78.104668,4290000
1998-12-08,118.531250,119.750000,117.500000,118.406250,77.755791,10102600
1998-12-09,118.687500,118.968750,117.875000,118.625000,77.899437,5327900
1998-12-10,118.843750,118.843750,116.718750,116.890625,76.760490,5966600
1998-12-11,116.437500,117.343750,115.562500,117.125000,76.914406,8198200
1998-12-14,116.156250,116.406250,113.750000,113.750000,74.698074,9521400
1998-12-15,114.687500,116.750000,114.531250,116.687500,76.627106,9631500
1998-12-16,117.125000,117.125000,115.750000,116.531250,76.524513,7260000
1998-12-17,117.218750,118.593750,117.031250,118.390625,77.745529,6914700
1998-12-18,118.312500,119.125000,117.875000,118.500000,78.075905,4802400
1998-12-21,119.250000,121.343750,119.000000,120.156250,79.167114,8580700
1998-12-22,120.406250,121.218750,119.187500,120.687500,79.517143,5461100
1998-12-23,121.187500,123.218750,120.812500,123.218750,81.184914,7791000
1998-12-24,123.156250,123.250000,122.500000,122.687500,80.834869,1507100
1998-12-28,123.250000,123.312500,122.000000,122.375000,80.628975,4203600
1998-12-29,122.718750,124.484375,122.125000,124.312500,81.905540,3935800
1998-12-30,123.937500,124.750000,123.031250,123.312500,81.246674,6810700
1998-12-31,123.312500,123.937500,122.468750,123.312500,81.246674,6790500
1999-01-04,123.375000,125.218750,121.718750,123.031250,81.061394,9450400
1999-01-05,122.937500,124.875000,122.937500,124.437500,81.987885,8031000
1999-01-06,125.812500,127.750000,125.750000,127.437500,83.964523,7737700
1999-01-07,126.375000,127.218750,125.781250,126.812500,83.552689,5504900
1999-01-08,128.187500,128.500000,125.968750,127.750000,84.170403,6224400
1999-01-11,127.687500,127.687500,125.218750,126.531250,83.367393,7578300
1999-01-12,126.218750,126.218750,123.750000,124.250000,81.864334,7768800
1999-01-13,120.406250,125.125000,120.375000,123.375000,81.287865,10810600
1999-01-14,123.625000,123.906250,120.906250,121.218750,79.867210,11400700
1999-01-15,122.375000,124.781250,122.062500,124.375000,81.946732,7817700
1999-01-19,125.296875,125.625000,123.500000,125.187500,82.482033,6535100
1999-01-20,126.093750,127.937500,125.031250,126.187500,83.140923,6534400
1999-01-21,125.578125,125.843750,122.593750,122.843750,80.937813,6937500
1999-01-22,122.125000,123.843750,121.781250,122.562500,80.752510,7522300
1999-01-25,123.281250,124.000000,121.906250,123.812500,81.576103,5700300
1999-01-26,124.125000,126.062500,123.625000,126.062500,83.058571,6047000
1999-01-27,126.375000,126.625000,124.156250,124.593750,82.090858,7399400
1999-01-28,125.250000,126.968750,125.187500,126.687500,83.470314,5961700
1999-01-29,127.343750,128.296875,125.406250,127.656250,84.108635,6456800
1999-02-01,128.687500,128.687500,126.906250,126.906250,83.614479,9426800
1999-02-02,127.078125,127.218750,124.765625,126.125000,83.099739,9194500
1999-02-03,125.687500,127.937500,125.656250,127.406250,83.943916,10290700
1999-02-04,127.375000,127.500000,124.781250,125.500000,82.687950,7761100
1999-02-05,125.656250,125.656250,123.218750,124.062500,81.740799,7516100
1999-02-08,125.093750,125.093750,123.343750,124.312500,81.905540,8528400
1999-02-09,124.375000,124.500000,121.515625,121.531250,80.073051,8985700
1999-02-10,122.125000,123.000000,121.328125,122.312500,80.587807,6936700
1999-02-11,123.062500,126.093750,122.500000,125.125000,82.440842,9181800
1999-02-12,124.812500,125.500000,122.625000,123.625000,81.452591,10676600
1999-02-16,124.750000,125.625000,122.875000,122.875000,80.958420,6915500
1999-02-17,123.187500,125.359375,122.250000,122.750000,80.876045,7858100
1999-02-18,123.187500,124.375000,122.218750,123.718750,81.514305,9048900
1999-02-19,124.000000,125.750000,123.375000,124.250000,81.864334,5312200
1999-02-22,124.437500,127.718750,124.281250,127.562500,84.046875,10695800
1999-02-23,127.593750,128.500000,126.593750,127.500000,84.005661,7770700
1999-02-24,127.843750,128.843750,125.000000,125.250000,82.523224,7271000
1999-02-25,124.531250,125.281250,122.687500,124.062500,81.740799,11633000
1999-02-26,124.750000,124.843750,122.812500,123.562500,81.411385,9621300
1999-03-01,123.656250,124.312500,122.375000,123.906250,81.637871,7607200
1999-03-02,124.500000,125.312500,122.312500,122.812500,80.917221,9651500
1999-03-03,123.093750,123.562500,121.781250,123.468750,81.349625,7881400
1999-03-04,124.062500,125.484375,123.265625,125.031250,82.379105,8256400
1999-03-05,127.500000,128.125000,126.562500,127.546875,84.036575,10703100
1999-03-08,128.281250,128.796875,127.250000,128.375000,84.582169,4802200
1999-03-09,128.125000,129.937500,127.750000,128.062500,84.376305,7893400
1999-03-10,128.468750,129.250000,127.781250,129.187500,85.117493,3950000
1999-03-11,129.687500,131.187500,128.875000,130.625000,86.064667,6583700
1999-03-12,131.000000,131.031250,129.218750,129.375000,85.241066,5286500
1999-03-15,129.937500,131.250000,129.500000,131.218750,86.455864,5394400
1999-03-16,131.125000,131.656250,130.468750,130.718750,86.126404,4547500
1999-03-17,130.687500,130.937500,129.625000,130.156250,85.755806,4524100
1999-03-18,129.781250,132.375000,129.750000,132.250000,87.135292,3506300
1999-03-19,132.312500,132.625000,129.687500,129.687500,85.654198,5526700
1999-03-22,130.062500,130.593750,129.421875,129.937500,85.819351,4603800
1999-03-23,129.312500,129.531250,125.703125,126.187500,83.342583,9713800
1999-03-24,126.843750,127.171875,125.625000,126.906250,83.817291,6280900
1999-03-25,128.062500,129.500000,127.750000,129.500000,85.530357,6639600
1999-03-26,128.625000,129.125000,127.718750,128.562500,84.911156,6159700
1999-03-29,129.156250,131.437500,129.156250,131.156250,86.624260,5863900
1999-03-30,129.937500,131.218750,129.562500,130.468750,86.170204,5401400
1999-03-31,131.156250,131.609375,128.312500,128.375000,84.787315,7413600
1999-04-01,129.687500,129.687500,128.125000,129.343750,85.427185,7683600
1999-04-05,130.937500,132.593750,130.250000,132.406250,87.449821,5791100
1999-04-06,132.187500,132.984375,131.156250,132.093750,87.243462,5381300
1999-04-07,132.687500,133.375000,131.375000,133.156250,87.945206,6248600
1999-04-08,133.187500,134.937500,132.281250,134.843750,89.059738,5909100
1999-04-09,134.437500,135.500000,133.593750,134.875000,89.080368,4365800
1999-04-12,133.468750,136.406250,133.218750,136.312500,90.029800,8213200
1999-04-13,136.250000,136.468750,134.500000,135.437500,89.451881,10071400
1999-04-14,136.062500,136.062500,132.687500,133.156250,87.945206,11551700
1999-04-15,133.437500,133.562500,131.000000,132.656250,87.614937,11150000
1999-04-16,132.906250,132.906250,131.187500,131.531250,86.871933,6476200
1999-04-19,132.687500,134.531250,128.375000,129.500000,85.530357,12487200
1999-04-20,129.812500,131.187500,129.000000,131.125000,86.603622,9049600
1999-04-21,131.062500,135.625000,130.406250,134.875000,89.080368,5772200
1999-04-22,135.125000,136.375000,134.390625,136.156250,89.926628,6897400
1999-04-23,135.875000,136.750000,135.000000,135.812500,89.699570,4593100
1999-04-26,136.500000,136.812500,135.468750,136.593750,90.215530,3606500
1999-04-27,137.125000,137.500000,135.843750,137.250000,90.648972,5147200
1999-04-28,136.437500,137.250000,135.000000,135.375000,89.410583,5544300
1999-04-29,135.562500,136.062500,133.812500,134.343750,88.729500,9824300
1999-04-30,135.093750,135.625000,131.500000,133.250000,88.007095,10991900
1999-05-03,133.437500,135.843750,133.093750,135.687500,89.617004,10709700
1999-05-04,135.125000,135.812500,133.125000,133.750000,88.337379,10509300
1999-05-05,133.937500,135.062500,131.843750,134.812500,89.039101,10032300
1999-05-06,134.437500,135.125000,132.375000,133.984375,88.492149,13507200
1999-05-07,134.500000,135.125000,133.437500,135.000000,89.162971,8680700
1999-05-10,134.843750,135.718750,133.531250,134.328125,88.719162,5580100
1999-05-11,135.312500,136.875000,134.718750,135.687500,89.617004,7000600
1999-05-12,135.750000,137.218750,131.500000,136.750000,90.318794,13865800
1999-05-13,137.250000,138.000000,136.812500,137.343750,90.710838,4485700
1999-05-14,134.562500,135.875000,133.500000,133.781250,88.357994,8370100
1999-05-17,133.625000,134.484375,132.375000,134.187500,88.626289,6268100
1999-05-18,134.531250,134.984375,132.625000,133.937500,88.461189,8218600
1999-05-19,134.468750,135.000000,133.250000,134.906250,89.101021,5052400
1999-05-20,135.125000,135.593750,134.062500,134.093750,88.564362,4670400
1999-05-21,134.125000,134.687500,132.593750,133.343750,88.069016,6418200
1999-05-24,133.843750,133.843750,130.390625,131.125000,86.603622,7952000
1999-05-25,131.375000,132.343750,128.437500,129.000000,85.200150,15406400
1999-05-26,129.312500,131.000000,128.093750,130.437500,86.149551,12575900
1999-05-27,129.843750,130.281250,128.000000,128.562500,84.911156,14515400
1999-05-28,129.000000,130.750000,128.593750,130.203125,85.994759,8748000
1999-06-01,130.125000,130.156250,128.375000,129.750000,85.695480,6705300
1999-06-02,129.750000,130.187500,128.015625,129.875000,85.778038,6981900
1999-06-03,130.687500,130.875000,129.781250,130.593750,86.252754,6076600
1999-06-04,131.468750,133.359375,130.937500,133.218750,87.986458,9787200
1999-06-07,133.437500,134.187500,132.906250,133.562500,88.213501,5299100
1999-06-08,133.375000,133.796875,131.593750,132.250000,87.346634,4895700
1999-06-09,132.406250,133.093750,131.812500,132.125000,87.264099,7409700
1999-06-10,131.437500,131.468750,129.593750,130.906250,86.459183,7040700
1999-06-11,131.218750,132.218750,129.093750,129.812500,85.736748,12824800
1999-06-14,130.687500,130.750000,129.546875,129.937500,85.819351,6823500
1999-06-15,130.468750,131.656250,130.078125,130.812500,86.397209,5700900
1999-06-16,132.375000,133.875000,132.375000,133.312500,88.048393,7865800
1999-06-17,132.875000,135.562500,132.625000,134.562500,88.873970,8162800
1999-06-18,134.062500,134.687500,133.375000,134.312500,88.976662,2875100
1999-06-21,134.468750,135.250000,133.656250,134.625000,89.183647,4646400
1999-06-22,134.000000,135.187500,133.500000,133.687500,88.562630,5862400
1999-06-23,133.000000,133.625000,132.125000,133.031250,88.127884,9629200
1999-06-24,132.875000,132.937500,130.656250,132.031250,87.465424,9176900
1999-06-25,132.593750,133.015625,131.250000,131.703125,87.248047,4087000
1999-06-28,132.687500,133.625000,132.500000,133.312500,88.314201,5028900
1999-06-29,133.000000,135.187500,132.781250,134.562500,89.142265,6956200
1999-06-30,134.625000,137.500000,133.843750,137.000000,90.757019,16856100
1999-07-01,137.000000,138.500000,136.062500,138.031250,91.440201,9939500
1999-07-02,138.125000,139.500000,137.906250,139.406250,92.351051,3772800
1999-07-06,139.250000,140.750000,138.593750,139.375000,92.330345,11221100
1999-07-07,139.062500,139.718750,138.515625,139.562500,92.454559,3230700
1999-07-08,139.062500,140.625000,138.750000,139.671875,92.527031,7101500
1999-07-09,140.000000,140.593750,139.562500,140.500000,93.075661,2976800
1999-07-12,140.937500,140.937500,139.500000,139.875000,92.661575,4436300
1999-07-13,139.375000,139.921875,138.656250,139.375000,92.330345,6477600
1999-07-14,140.000000,140.218750,138.750000,140.156250,92.847923,4382500
1999-07-15,140.781250,141.375000,140.312500,141.046875,93.437904,3348600
1999-07-16,141.250000,142.156250,140.750000,141.812500,93.945099,2281500
1999-07-19,142.187500,142.250000,140.562500,140.875000,93.324066,4287000
1999-07-20,140.125000,140.406250,137.531250,137.984375,91.409134,7060100
1999-07-21,138.093750,138.906250,137.312500,137.828125,91.305573,4793700
1999-07-22,137.437500,138.000000,135.468750,136.015625,90.104912,7804100
1999-07-23,136.656250,137.000000,135.125000,135.750000,89.928963,4603000
1999-07-26,134.875000,136.125000,134.625000,134.750000,89.266479,4333400
1999-07-27,136.000000,137.203125,135.375000,135.875000,90.011742,5908500
1999-07-28,136.250000,137.312500,135.593750,136.312500,90.301582,3955500
1999-07-29,134.937500,135.250000,133.312500,134.406250,89.038788,7760600
1999-07-30,134.812500,135.343750,132.562500,132.750000,87.941544,5994300
1999-08-02,132.750000,134.750000,132.500000,133.062500,88.148590,6065500
1999-08-03,133.718750,133.843750,131.375000,132.437500,87.734505,5445400
1999-08-04,132.718750,133.875000,130.437500,130.625000,86.533867,6497900
1999-08-05,130.875000,131.937500,128.843750,131.812500,87.320488,10322000
1999-08-06,131.218750,132.000000,129.500000,130.375000,86.368202,7537700
1999-08-09,130.593750,131.796875,129.750000,130.093750,86.181923,5565900
1999-08-10,129.875000,130.156250,127.000000,128.656250,85.229652,9793300
1999-08-11,129.687500,130.531250,128.625000,130.218750,86.264725,8003400
1999-08-12,130.687500,131.812500,129.906250,130.140625,86.212959,7036800
1999-08-13,131.625000,133.250000,131.125000,133.156250,88.210701,5857700
1999-08-16,133.125000,133.968750,132.250000,133.750000,88.604050,3927000
1999-08-17,134.437500,134.843750,133.125000,134.625000,89.183647,4808000
1999-08-18,134.203125,134.375000,133.250000,133.656250,88.541901,4355500
1999-08-19,132.375000,133.234375,131.687500,132.562500,87.817352,6448100
1999-08-20,133.062500,134.125000,132.687500,133.906250,88.707565,3663700
1999-08-23,134.812500,136.546875,134.656250,136.468750,90.405098,5637800
1999-08-24,136.062500,137.968750,135.375000,136.968750,90.736290,9279500
1999-08-25,137.187500,138.781250,136.156250,138.375000,91.667892,6005300
1999-08-26,138.281250,138.421875,136.500000,136.718750,90.570663,4322300
1999-08-27,136.875000,137.062500,135.062500,135.062500,89.473480,6247400
1999-08-30,135.343750,135.500000,132.000000,132.562500,87.817352,4652000
1999-08-31,132.937500,133.750000,130.875000,132.062500,87.486107,11453700
1999-09-01,132.937500,133.734375,132.312500,133.687500,88.562630,6863900
1999-09-02,132.125000,132.671875,130.656250,132.109375,87.517151,10896300
1999-09-03,134.875000,136.500000,134.687500,135.968750,90.073837,9160800
1999-09-07,136.062500,136.625000,135.218750,135.468750,89.742676,4560800
1999-09-08,134.843750,136.062500,134.031250,134.812500,89.307884,6159600
1999-09-09,134.750000,135.250000,133.687500,134.750000,89.266479,6177800
1999-09-10,136.250000,136.359375,134.937500,135.875000,90.011742,2934500
1999-09-13,135.125000,135.468750,134.500000,134.953125,89.401031,2320500
1999-09-14,134.062500,134.562500,133.375000,134.062500,88.811066,3736000
1999-09-15,135.437500,135.437500,131.875000,131.937500,87.403328,6984500
1999-09-16,132.500000,132.812500,130.312500,132.453125,87.744911,15377600
1999-09-17,132.625000,133.937500,132.156250,133.750000,88.853584,8542300
1999-09-20,133.937500,134.000000,133.093750,133.562500,88.728996,2803900
1999-09-21,132.250000,132.468750,130.156250,130.750000,86.860588,9335200
1999-09-22,131.250000,131.843750,129.750000,130.609375,86.767159,13009100
1999-09-23,131.812500,131.812500,127.625000,127.875000,84.950645,12204100
1999-09-24,127.750000,128.375000,126.312500,127.750000,84.867615,13792900
1999-09-27,128.750000,129.750000,128.281250,128.593750,85.428123,6970300
1999-09-28,127.937500,128.812500,125.562500,128.343750,85.262062,11063400
1999-09-29,128.437500,129.125000,126.750000,126.812500,84.244820,7580300
1999-09-30,127.437500,129.437500,126.968750,128.750000,85.531952,7498900
1999-10-01,127.937500,128.562500,126.625000,128.468750,85.345085,11127100
1999-10-04,129.187500,130.875000,128.750000,130.750000,86.860588,6341600
1999-10-05,130.718750,131.968750,128.687500,130.625000,86.777565,11976000
1999-10-06,130.750000,132.812500,130.687500,132.625000,88.106201,10308200
1999-10-07,132.859375,133.000000,131.500000,131.875000,87.607941,6535600
1999-10-08,131.750000,133.875000,131.234375,133.875000,88.936607,9674300
1999-10-11,133.593750,134.125000,133.312500,133.656250,88.791275,4282000
1999-10-12,133.125000,133.312500,131.187500,131.593750,87.421127,8686100
1999-10-13,130.687500,131.312500,128.187500,128.187500,85.158257,10469300
1999-10-14,128.484375,129.187500,126.750000,128.156250,85.137489,10562200
1999-10-15,126.000000,126.750000,124.500000,124.875000,82.957672,14238700
1999-10-18,124.937500,125.937500,123.437500,125.781250,83.559761,9758800
1999-10-19,127.187500,128.250000,125.937500,127.000000,84.369377,14392900
1999-10-20,127.750000,129.468750,127.125000,128.250000,85.199783,9759400
1999-10-21,127.218750,129.000000,126.625000,129.000000,85.698036,9105400
1999-10-22,129.750000,131.218750,129.562500,130.093750,86.424652,8309600
1999-10-25,129.312500,130.468750,128.750000,129.437500,85.988708,8114300
1999-10-26,130.187500,130.687500,127.812500,127.812500,84.909149,6256300
1999-10-27,128.375000,130.312500,128.250000,130.125000,86.445404,5433300
1999-10-28,132.437500,134.859375,132.187500,134.562500,89.393333,10509700
1999-10-29,135.843750,137.687500,135.718750,137.000000,91.012642,10988600
1999-11-01,136.500000,137.000000,135.562500,135.562500,90.057671,4006500
1999-11-02,135.968750,137.250000,134.593750,134.593750,89.414101,6516900
1999-11-03,136.000000,136.375000,135.125000,135.500000,90.016151,7222300
1999-11-04,136.750000,137.359375,135.765625,136.531250,90.701218,7907500
1999-11-05,138.625000,139.109375,136.781250,137.875000,91.593887,7431500
1999-11-08,137.000000,138.375000,136.750000,138.000000,91.676964,4649200
1999-11-09,138.500000,138.687500,136.281250,136.703125,90.815437,4533700
1999-11-10,136.250000,138.390625,136.078125,137.718750,91.490097,6405600
1999-11-11,138.187500,138.500000,137.468750,138.500000,92.009102,4794100
1999-11-12,139.250000,139.984375,137.125000,139.750000,92.839478,11802900
1999-11-15,139.843750,140.250000,139.406250,140.078125,93.057533,2187500
1999-11-16,140.562500,143.000000,140.093750,141.250000,93.836029,7544800
1999-11-17,142.250000,142.937500,141.312500,141.625000,94.085136,9459000
1999-11-18,142.437500,143.000000,141.625000,142.625000,94.749466,4491000
1999-11-19,142.406250,142.968750,142.000000,142.500000,94.666405,4832100
1999-11-22,142.437500,143.000000,141.500000,142.468750,94.645691,4155400
1999-11-23,142.843750,142.843750,140.375000,141.218750,93.815224,5918000
1999-11-24,140.750000,142.437500,140.000000,141.968750,94.313499,4459700
1999-11-26,142.468750,142.875000,141.250000,141.437500,93.960594,1693900
1999-11-29,140.875000,141.921875,140.437500,140.937500,93.628456,7348600
1999-11-30,140.750000,142.312500,139.000000,139.281250,92.528145,7682000
1999-12-01,139.312500,140.500000,139.000000,140.406250,93.275467,6980200
1999-12-02,140.625000,141.375000,140.375000,141.250000,93.836029,6698300
1999-12-03,143.031250,145.343750,143.031250,143.843750,95.559120,10045400
1999-12-06,143.531250,143.718750,142.250000,142.781250,94.853294,3138900
1999-12-07,143.281250,143.312500,141.375000,141.625000,94.085136,10714200
1999-12-08,141.343750,142.062500,140.500000,140.718750,93.483086,4611400
1999-12-09,141.812500,142.218750,139.375000,141.406250,93.939819,6474700
1999-12-10,142.281250,142.812500,140.875000,141.875000,94.251175,5127300
1999-12-13,141.437500,142.718750,141.281250,142.125000,94.417267,4210800
1999-12-14,141.625000,142.484375,140.625000,140.750000,93.503853,5739000
1999-12-15,140.375000,142.203125,140.031250,141.500000,94.002083,6879100
1999-12-16,142.187500,142.656250,141.156250,142.125000,94.417267,5854900
1999-12-17,143.000000,143.312500,142.062500,142.687500,95.023659,4775400
1999-12-20,142.562500,143.187500,141.093750,141.656250,94.336853,4608700
1999-12-21,141.593750,144.062500,141.343750,143.812500,95.772858,7981300
1999-12-22,143.625000,144.187500,142.968750,144.187500,96.022507,5377500
1999-12-23,145.015625,146.484375,145.000000,146.484375,97.552185,5721700
1999-12-27,146.500000,146.781250,145.062500,146.281250,97.416939,2691000
1999-12-28,145.875000,146.500000,145.484375,146.187500,97.354462,4084500
1999-12-29,146.312500,146.812500,145.312500,146.812500,97.770714,3001000
1999-12-30,147.125000,147.562500,146.187500,146.640625,97.656235,3641300
1999-12-31,146.843750,147.500000,146.250000,146.875000,97.812363,3172700
2000-01-03,148.250000,148.250000,143.875000,145.437500,96.855049,8164300
2000-01-04,143.531250,144.062500,139.640625,139.750000,93.067368,8089800
2000-01-05,139.937500,141.531250,137.250000,140.000000,93.233917,12177900
2000-01-06,139.625000,141.500000,137.750000,137.750000,91.735489,6227200
2000-01-07,140.312500,145.750000,140.062500,145.750000,97.063133,8066500
2000-01-10,146.250000,146.906250,145.031250,146.250000,97.396103,5741700
2000-01-11,145.812500,146.093750,143.500000,144.500000,96.230698,7503700
2000-01-12,144.593750,144.593750,142.875000,143.062500,95.273392,6907700
2000-01-13,144.468750,145.750000,143.281250,145.000000,96.563705,5158300
2000-01-14,146.531250,147.468750,145.968750,146.968750,97.874809,7437300
2000-01-18,145.343750,146.625000,145.187500,145.812500,97.104759,6488500
2000-01-19,145.312500,147.000000,145.000000,147.000000,97.895607,6157900
2000-01-20,146.968750,146.968750,143.812500,144.750000,96.397179,5800100
2000-01-21,145.500000,145.500000,144.062500,144.437500,96.189072,6244800
2000-01-24,145.656250,145.843750,139.406250,140.343750,93.462799,7896900
2000-01-25,140.515625,141.937500,139.000000,141.937500,94.524200,9942500
2000-01-26,141.000000,141.546875,140.093750,140.812500,93.774971,5158100
2000-01-27,141.843750,142.218750,138.125000,140.250000,93.400406,10922700
2000-01-28,139.437500,140.062500,135.531250,135.875000,90.486847,11916200
2000-01-31,135.812500,139.671875,135.000000,139.562500,92.942535,10768700
2000-02-01,139.750000,141.687500,138.531250,140.937500,93.858261,8419900
2000-02-02,141.281250,142.250000,140.375000,141.062500,93.941490,6205900
2000-02-03,140.875000,143.250000,140.000000,143.187500,95.356606,7997500
2000-02-04,143.187500,144.000000,142.125000,142.593750,94.961220,4925400
2000-02-07,142.562500,142.781250,141.437500,142.375000,94.815521,5845800
2000-02-08,143.968750,144.562500,143.625000,144.312500,96.105827,4936400
2000-02-09,144.468750,144.468750,141.265625,141.281250,94.087151,8511500
2000-02-10,141.625000,142.562500,140.875000,141.562500,94.274467,6690600
2000-02-11,141.843750,141.937500,138.031250,138.687500,92.359825,9849800
2000-02-14,139.781250,139.781250,138.312500,139.500000,92.900902,8528800
2000-02-15,139.250000,141.218750,137.796875,141.078125,93.951889,11078300
2000-02-16,140.375000,140.937500,138.796875,139.000000,92.567963,8845400
2000-02-17,140.437500,140.437500,138.218750,138.281250,92.089302,7584200
2000-02-18,138.875000,138.875000,134.625000,135.312500,90.112244,9409200
2000-02-22,135.187500,136.343750,133.531250,134.968750,89.883263,16415400
2000-02-23,135.625000,137.468750,134.500000,136.562500,90.944679,12119000
2000-02-24,136.687500,137.031250,133.093750,133.812500,89.113266,17375000
2000-02-25,135.187500,136.718750,133.125000,133.328125,88.790733,10559900
2000-02-28,133.375000,136.687500,132.718750,136.125000,90.653320,13397800
2000-02-29,136.062500,137.437500,135.750000,137.437500,91.527397,8242500
2000-03-01,137.625000,139.000000,137.218750,138.437500,92.193359,6868000
2000-03-02,138.687500,139.125000,137.343750,138.531250,92.255722,7600200
2000-03-03,140.437500,141.718750,139.718750,141.125000,93.983124,12770300
2000-03-06,140.812500,141.343750,138.750000,139.750000,93.067368,11967100
2000-03-07,140.000000,140.156250,135.218750,137.046875,91.267204,20062000
2000-03-08,136.468750,137.843750,135.031250,136.875000,91.152779,11808500
2000-03-09,137.250000,140.875000,136.125000,140.875000,93.816605,5500900
2000-03-10,140.187500,142.000000,139.531250,140.125000,93.317139,7924600
2000-03-13,136.687500,140.468750,135.687500,138.593750,92.297401,10540500
2000-03-14,139.281250,140.093750,136.156250,136.625000,90.986313,8263900
2000-03-15,136.875000,140.437500,136.062500,139.812500,93.109032,10300800
2000-03-16,141.625000,146.843750,140.875000,146.343750,97.458595,25601400
2000-03-17,145.812500,148.000000,145.437500,146.937500,98.102692,10272900
2000-03-20,146.875000,147.343750,144.781250,146.187500,97.601906,12502300
2000-03-21,145.531250,149.750000,144.500000,149.187500,99.604866,13612600
2000-03-22,149.562500,150.843750,148.687500,150.093750,100.209969,8260000
2000-03-23,149.156250,153.468750,149.156250,152.656250,101.920738,11654500
2000-03-24,152.875000,155.750000,151.718750,153.562500,102.525894,11462900
2000-03-27,153.375000,153.781250,151.812500,151.937500,101.440926,8798600
2000-03-28,151.250000,152.984375,150.593750,151.062500,100.856728,6334400
2000-03-29,151.562500,152.484375,149.656250,151.218750,100.961029,6747500
2000-03-30,150.156250,151.921875,147.125000,148.687500,99.271057,9491900
2000-03-31,149.625000,152.312500,148.437500,150.375000,100.397720,9249100
2000-04-03,150.125000,151.250000,148.687500,151.250000,100.981865,8508200
2000-04-04,151.750000,153.000000,141.390625,150.125000,100.230835,19585500
2000-04-05,147.875000,150.812500,147.625000,149.187500,99.604866,8387200
2000-04-06,150.250000,151.687500,149.000000,150.484375,100.470734,6378500
2000-04-07,151.562500,152.125000,150.500000,151.437500,101.107048,6023600
2000-04-10,151.750000,153.109375,150.312500,150.843750,100.710709,9624200
2000-04-11,150.000000,151.625000,148.375000,150.406250,100.418602,9006400
2000-04-12,150.375000,151.156250,146.156250,146.281250,97.664505,10779200
2000-04-13,147.468750,148.156250,143.781250,144.250000,96.308350,12225800
2000-04-14,142.625000,142.812500,133.500000,136.000000,90.800262,29604000
2000-04-17,135.187500,140.750000,134.687500,140.750000,93.971603,23918200
2000-04-18,140.562500,144.468750,139.781250,144.468750,96.454460,11069200
2000-04-19,144.500000,145.125000,142.531250,143.125000,95.557281,6553700
2000-04-20,143.562500,143.937500,142.375000,143.812500,96.016251,8537600
2000-04-24,141.500000,143.312500,140.500000,142.250000,94.973045,12893100
2000-04-25,144.625000,148.156250,144.437500,148.156250,98.916397,14102000
2000-04-26,147.968750,148.750000,146.000000,146.484375,97.800133,7711100
2000-04-27,143.000000,147.343750,143.000000,146.000000,97.476723,15595300
2000-04-28,147.000000,147.859375,145.062500,145.093750,96.871674,8743400
2000-05-01,146.562500,148.484375,145.843750,147.062500,98.186150,7328300
2000-05-02,145.500000,147.125000,144.125000,144.125000,96.224861,9411900
2000-05-03,144.000000,144.000000,139.781250,140.750000,93.971603,12630700
2000-05-04,142.000000,142.359375,140.750000,141.812500,94.680939,5963600
2000-05-05,141.062500,144.000000,140.937500,143.531250,95.828499,7862400
2000-05-08,142.750000,143.375000,141.843750,142.453125,95.108688,5064100
2000-05-09,143.062500,143.406250,140.265625,141.312500,94.347160,5620300
2000-05-10,140.500000,140.968750,137.750000,138.125000,92.219002,10293900
2000-05-11,140.125000,141.500000,139.125000,141.281250,94.326279,7091100
2000-05-12,141.812500,143.468750,141.625000,142.812500,95.348656,5960800
2000-05-15,142.750000,145.609375,142.000000,145.281250,96.996857,4441300
2000-05-16,146.562500,147.718750,145.312500,146.687500,97.935776,8192200
2000-05-17,145.687500,146.187500,144.468750,145.156250,96.913422,5907200
2000-05-18,145.625000,146.312500,143.375000,143.375000,95.724144,4325600
2000-05-19,142.562500,143.234375,140.406250,141.125000,94.221985,6518400
2000-05-22,141.250000,141.468750,137.000000,140.062500,93.512627,10839400
2000-05-23,140.437500,140.812500,137.562500,138.000000,92.135544,7979200
2000-05-24,138.000000,140.687500,136.500000,140.250000,93.637764,11081500
2000-05-25,140.687500,141.812500,137.718750,137.843750,92.031227,8278900
2000-05-26,138.812500,139.687500,137.328125,138.000000,92.135544,4814000
2000-05-30,140.000000,142.937500,139.468750,142.500000,95.139984,5362700
2000-05-31,142.562500,144.000000,142.093750,142.812500,95.348656,6056500
2000-06-01,143.687500,145.437500,143.000000,145.312500,97.017776,8961600
2000-06-02,148.937500,149.093750,147.484375,147.843750,98.707718,8962200
2000-06-05,147.468750,148.218750,146.875000,147.125000,98.227829,6998100
2000-06-06,146.625000,147.781250,145.906250,146.468750,97.789711,4858900
2000-06-07,146.625000,148.000000,146.000000,147.484375,98.467789,4919500
2000-06-08,147.500000,147.750000,146.062500,146.906250,98.081818,5723100
2000-06-09,147.500000,147.968750,145.625000,146.593750,97.873138,3085300
2000-06-12,146.968750,146.968750,144.875000,144.875000,96.725616,3678900
2000-06-13,144.812500,147.750000,144.625000,147.593750,98.540848,6558700
2000-06-14,148.250000,148.875000,147.187500,147.843750,98.707718,6420500
2000-06-15,148.125000,148.750000,146.843750,148.156250,98.916397,5881200
2000-06-16,148.312500,148.312500,145.875000,146.593750,98.103569,5567900
2000-06-19,146.468750,149.156250,146.250000,148.468750,99.358414,5106900
2000-06-20,148.187500,148.875000,147.000000,147.937500,99.002869,6480000
2000-06-21,146.937500,148.437500,146.890625,147.875000,98.961052,3115000
2000-06-22,147.562500,147.687500,145.000000,145.625000,97.455307,7490500
2000-06-23,145.812500,146.125000,143.875000,144.375000,96.618805,4863300
2000-06-26,145.375000,146.250000,144.875000,146.234375,97.863083,5201300
2000-06-27,145.984375,146.718750,145.015625,145.156250,97.141602,4159500
2000-06-28,145.625000,146.984375,145.312500,145.562500,97.413452,5347700
2000-06-29,144.750000,145.750000,143.515625,144.187500,96.493248,6345700
2000-06-30,143.937500,145.593750,143.890625,145.281250,97.225235,7420200
2000-07-03,145.437500,147.437500,145.187500,147.281250,98.563667,1436600
2000-07-05,146.375000,146.656250,144.375000,144.625000,96.786072,2748200
2000-07-06,144.937500,146.468750,144.218750,145.750000,97.538918,5963200
2000-07-07,146.687500,148.781250,146.250000,148.093750,99.107430,3034800
2000-07-10,147.875000,148.906250,147.531250,147.843750,98.940132,2816100
2000-07-11,147.468750,149.125000,147.156250,148.156250,99.149284,5431600
2000-07-12,149.281250,150.125000,148.687500,149.125000,99.797577,5883000
2000-07-13,149.984375,150.375000,149.187500,149.781250,100.236740,5356000
2000-07-14,150.437500,151.250000,149.671875,151.250000,101.219597,5341900
2000-07-17,150.984375,151.984375,150.687500,151.000000,101.052391,4208300
2000-07-18,150.625000,150.625000,149.343750,149.765625,100.226242,4262100
2000-07-19,149.468750,149.906250,148.250000,148.562500,99.421173,8506800
2000-07-20,149.000000,150.625000,148.812500,150.625000,100.801392,4538900
2000-07-21,149.750000,149.750000,147.687500,147.687500,98.835579,5656900
2000-07-24,148.125000,148.859375,146.562500,146.843750,98.270905,5628500
2000-07-25,147.750000,147.843750,146.781250,147.312500,98.584618,4757100
2000-07-26,146.968750,147.156250,145.640625,145.875000,97.622581,12062500
2000-07-27,145.937500,146.625000,144.687500,145.375000,97.287971,7652600
2000-07-28,145.718750,145.906250,141.515625,142.093750,95.092110,6229500
2000-07-31,142.937500,144.125000,142.062500,143.000000,95.698616,5265500
2000-08-01,143.625000,144.718750,143.125000,143.875000,96.284142,3946600
2000-08-02,143.875000,145.406250,143.625000,144.593750,96.765160,7439800
2000-08-03,142.875000,145.812500,142.625000,145.593750,97.434395,4607100
2000-08-04,146.312500,146.718750,145.406250,146.375000,97.957207,3686600
2000-08-07,146.718750,148.437500,146.375000,148.125000,99.128349,4159800
2000-08-08,147.500000,148.812500,147.500000,148.687500,99.504799,3658700
2000-08-09,149.140625,149.218750,147.375000,147.437500,98.668251,5383800
2000-08-10,147.531250,147.859375,146.281250,146.718750,98.187248,4193400
2000-08-11,146.625000,148.000000,145.562500,147.406250,98.647339,5089400
2000-08-14,147.781250,149.562500,147.062500,149.281250,99.902115,2966700
2000-08-15,149.343750,149.812500,148.562500,149.156250,99.818504,5564600
2000-08-16,149.312500,149.937500,147.843750,148.625000,99.462952,5191600
2000-08-17,148.687500,150.437500,148.343750,150.187500,100.508591,5652200
2000-08-18,150.375000,150.375000,149.218750,149.687500,100.173996,4626400
2000-08-21,150.031250,150.718750,149.406250,150.500000,100.717720,2380600
2000-08-22,150.562500,151.312500,150.093750,150.250000,100.550468,3075300
2000-08-23,149.812500,151.281250,149.281250,150.843750,100.947823,5483200
2000-08-24,151.156250,151.500000,150.500000,151.312500,101.261475,4529000
2000-08-25,151.156250,151.625000,150.937500,151.250000,101.219597,2822200
2000-08-28,151.250000,152.906250,151.250000,151.765625,101.564720,5518700
2000-08-29,151.437500,151.875000,150.906250,151.796875,101.585617,3561900
2000-08-30,151.312500,151.500000,150.343750,150.343750,100.613136,3964800
2000-08-31,151.062500,153.093750,150.906250,152.343750,101.951614,4863100
2000-09-01,153.250000,153.593750,152.000000,152.500000,102.056198,3191200
2000-09-05,151.875000,152.203125,150.812500,151.281250,101.240562,3470800
2000-09-06,151.187500,151.953125,149.531250,149.562500,100.090363,4322200
2000-09-07,150.250000,151.078125,149.828125,150.843750,100.947823,4265500
2000-09-08,150.281250,150.500000,149.328125,149.812500,100.257622,3518200
2000-09-11,149.750000,151.187500,148.687500,149.593750,100.111244,3937500
2000-09-12,149.750000,150.250000,148.437500,148.500000,99.379318,4769100
2000-09-13,148.000000,149.343750,147.656250,148.890625,99.640717,7691600
2000-09-14,149.875000,149.937500,148.156250,149.640625,100.142624,3397100
2000-09-15,148.187500,148.250000,146.000000,146.000000,97.951706,4085700
2000-09-18,146.375000,146.968750,144.203125,144.656250,97.050186,5109300
2000-09-19,145.125000,146.312500,144.703125,145.968750,97.930771,6588200
2000-09-20,145.687500,146.031250,143.156250,144.890625,97.207436,6508100
2000-09-21,144.468750,145.562500,142.625000,142.687500,95.729355,5972300
2000-09-22,142.625000,145.312500,142.421875,145.281250,97.469482,7791300
2000-09-25,145.937500,146.062500,143.718750,144.250000,96.777634,9726300
2000-09-26,144.375000,145.000000,142.406250,142.406250,95.540672,5302400
2000-09-27,143.562500,143.968750,142.125000,143.156250,96.043861,7186200
2000-09-28,143.187500,146.328125,142.890625,145.000000,97.280846,7036400
2000-09-29,145.468750,145.968750,143.625000,143.625000,96.358337,9333600
2000-10-02,144.281250,144.906250,143.140625,143.843750,96.505096,5517800
2000-10-03,144.531250,145.750000,142.281250,142.500000,95.603546,9347200
2000-10-04,142.875000,144.250000,141.750000,143.687500,96.400269,6148900
2000-10-05,143.406250,144.843750,143.312500,144.187500,96.735672,4566900
2000-10-06,143.875000,144.640625,139.750000,141.062500,94.639137,10014900
2000-10-09,141.312500,141.312500,139.375000,140.000000,93.926361,4508000
2000-10-10,140.093750,141.250000,137.687500,137.687500,92.374832,6104700
2000-10-11,137.625000,138.625000,135.125000,136.531250,91.599113,10346000
2000-10-12,137.281250,137.593750,132.781250,133.125000,89.313850,12336900
2000-10-13,132.937500,137.656250,132.875000,137.562500,92.290977,11778800
2000-10-16,137.406250,138.234375,136.687500,138.187500,92.710281,5659000
2000-10-17,138.437500,138.562500,134.406250,134.750000,90.404076,7831700
2000-10-18,132.625000,136.125000,130.156250,134.250000,90.068611,10897300
2000-10-19,136.843750,139.453125,136.437500,139.312500,93.465042,8767300
2000-10-20,138.375000,141.187500,138.375000,139.906250,93.863419,7373500
2000-10-23,139.937500,141.031250,138.937500,140.531250,94.282730,5290000
2000-10-24,140.968750,141.937500,139.000000,139.593750,93.653740,5750700
2000-10-25,138.750000,139.562500,136.125000,136.312500,91.452370,9137600
2000-10-26,137.125000,137.656250,134.031250,136.687500,91.703926,9345800
2000-10-27,137.875000,139.281250,136.625000,139.281250,93.444099,9762900
2000-10-30,138.437500,141.093750,138.156250,140.531250,94.282730,10154100
2000-10-31,141.015625,143.687500,140.062500,142.953125,95.907539,7752400
2000-11-01,142.250000,143.250000,141.218750,142.468750,95.582619,6753600
2000-11-02,143.156250,143.906250,142.515625,142.703125,95.739868,11395100
2000-11-03,143.468750,143.750000,142.375000,142.781250,95.792267,5187100
2000-11-06,143.156250,144.296875,143.031250,143.781250,96.463142,4042500
2000-11-07,143.140625,144.000000,142.562500,143.750000,96.442192,5231300
2000-11-08,144.062500,144.062500,140.562500,140.562500,94.303650,6123300
2000-11-09,140.000000,141.218750,137.250000,140.031250,93.947235,10635300
2000-11-10,139.000000,139.468750,136.531250,136.625000,91.662025,8569500
2000-11-13,135.625000,136.984375,133.015625,135.562500,90.949181,17285300
2000-11-14,137.468750,139.625000,137.000000,139.125000,93.339256,7668900
2000-11-15,139.062500,140.109375,137.750000,139.562500,93.632767,8837700
2000-11-16,138.578125,139.875000,137.312500,137.375000,92.165176,6684100
2000-11-17,137.312500,139.000000,135.750000,136.640625,91.672470,6551100
2000-11-20,135.750000,136.375000,134.312500,134.687500,90.362160,5458500
2000-11-21,134.875000,136.187500,133.515625,135.375000,90.823364,7684300
2000-11-22,134.343750,134.875000,132.125000,132.140625,88.653450,5736900
2000-11-24,133.625000,134.968750,133.625000,134.843750,90.466972,3411600
2000-11-27,136.468750,136.687500,135.312500,136.031250,91.263649,5992000
2000-11-28,135.125000,136.593750,133.640625,133.687500,89.691261,5336100
2000-11-29,134.375000,135.906250,133.265625,133.437500,89.523521,6914100
2000-11-30,132.500000,133.500000,129.750000,132.281250,88.747787,11201600
2000-12-01,133.187500,134.062500,131.000000,132.218750,88.705864,7587200
2000-12-04,131.875000,133.875000,131.500000,133.343750,89.460594,6996600
2000-12-05,134.875000,138.250000,134.406250,137.718750,92.395790,8883400
2000-12-06,137.781250,138.343750,135.031250,135.515625,90.917747,12888000
2000-12-07,134.875000,135.875000,133.656250,133.656250,89.670227,6529100
2000-12-08,137.062500,139.468750,133.875000,133.968750,89.879944,10276300
2000-12-11,137.375000,139.562500,136.718750,138.625000,93.003830,6405600
2000-12-12,138.187500,138.812500,137.375000,138.031250,92.605453,5022900
2000-12-13,139.250000,139.406250,136.031250,136.140625,91.337082,6070500
2000-12-14,135.875000,136.500000,134.031250,134.406250,90.173477,7678400
2000-12-15,133.125000,133.125000,130.562500,130.968750,88.136757,9065300
2000-12-18,132.062500,133.468750,131.765625,132.718750,89.314438,7235400
2000-12-19,132.468750,134.968750,130.015625,130.015625,87.495331,9616600
2000-12-20,128.625000,128.937500,126.093750,126.250000,84.961182,9994300
2000-12-21,126.000000,128.859375,125.531250,127.125000,85.550064,14331500
2000-12-22,129.000000,131.109375,128.843750,130.937500,88.115700,10182900
2000-12-26,130.843750,132.343750,130.281250,132.343750,89.062080,4665300
2000-12-27,131.750000,133.734375,131.250000,133.312500,89.713997,4854100
2000-12-28,132.812500,133.875000,132.593750,133.718750,89.987389,8358700
2000-12-29,134.062500,134.281250,131.187500,131.187500,88.283989,8774600
2001-01-02,132.000000,132.156250,127.562500,128.812500,86.685646,8737500
2001-01-03,128.312500,136.000000,127.656250,135.000000,90.849632,19431600
2001-01-04,134.937500,135.468750,133.000000,133.546875,89.871704,9219000
2001-01-05,133.468750,133.625000,129.187500,129.187500,86.938034,12911400
2001-01-08,129.875000,130.187500,127.687500,130.187500,87.610992,6625300
2001-01-09,131.046875,131.500000,129.421875,129.843750,87.379654,5702400
2001-01-10,129.000000,132.125000,128.812500,132.125000,88.914833,8746100
2001-01-11,131.093750,133.484375,131.093750,132.250000,88.998932,7245100
2001-01-12,132.687500,133.718750,131.281250,132.000000,88.830719,7244000
2001-01-16,132.000000,133.187500,131.515625,132.843750,89.398506,8542200
2001-01-17,134.843750,135.046875,132.640625,133.453125,89.808640,7851400
2001-01-18,133.437500,135.703125,132.937500,134.781250,90.702400,8107000
2001-01-19,136.187500,136.187500,133.875000,134.015625,90.187149,7782500
2001-01-22,134.250000,135.781250,133.562500,134.906250,90.786545,7050900
2001-01-23,134.468750,136.656250,134.156250,135.968750,91.501549,8463100
2001-01-24,136.250000,137.312500,135.843750,136.375000,91.774948,6199900
2001-01-25,136.250000,137.250000,135.656250,136.031250,91.543594,10818300
2001-01-26,135.156250,136.125000,134.453125,135.875000,91.438431,7136800
2001-01-29,135.500000,136.899994,135.369995,136.600006,91.926376,6705900
2001-01-30,136.300003,137.919998,135.789993,137.800003,92.733849,7069100
2001-01-31,137.399994,138.699997,136.600006,137.020004,92.208977,9706900
2001-02-01,137.100006,137.949997,136.250000,137.929993,92.821388,8239100
2001-02-02,137.399994,137.990005,134.750000,134.800003,90.715057,8276600
2001-02-05,134.800003,135.940002,134.750000,135.789993,91.381226,4352900
2001-02-06,135.300003,136.699997,135.220001,135.389999,91.112076,7106700
2001-02-07,134.720001,135.399994,133.679993,134.690002,90.640984,5748700
2001-02-08,134.800003,135.399994,133.100006,133.119995,89.584435,5943300
2001-02-09,133.350006,133.350006,131.259995,131.839996,88.723007,9913000
2001-02-12,131.699997,133.500000,131.699997,133.350006,89.739235,5804400
2001-02-13,133.699997,134.169998,132.000000,132.259995,89.005692,6587600
2001-02-14,132.649994,132.649994,130.660004,132.059998,88.871086,8400100
2001-02-15,132.839996,133.520004,131.990005,133.339996,89.732475,5929800
2001-02-16,131.000000,131.289993,129.300003,130.399994,87.753990,6434900
2001-02-20,131.039993,131.139999,128.100006,128.389999,86.401329,5760000
2001-02-21,127.900002,128.839996,125.500000,125.620003,84.537231,10910800
2001-02-22,126.349998,126.540001,123.019997,125.809998,84.665092,21281600
2001-02-23,125.080002,125.540001,121.800003,124.959999,84.093056,20173000
2001-02-26,125.800003,127.620003,124.500000,127.620003,85.883163,11503700
2001-02-27,126.800003,127.839996,125.510002,126.440002,85.089058,11415000
2001-02-28,126.750000,126.839996,123.269997,123.949997,83.413368,14825800
2001-03-01,124.050003,124.599998,121.750000,124.599998,83.850822,14672000
2001-03-02,122.500000,125.650002,122.300003,123.610001,83.184593,12564300
2001-03-05,124.150002,124.779999,123.809998,124.739998,83.945076,5293200
2001-03-06,126.349998,127.750000,125.489998,126.080002,84.846817,6917000
2001-03-07,126.900002,127.040001,125.760002,126.980003,85.452461,6371700
2001-03-08,126.599998,127.239998,126.139999,127.120003,85.546654,6055000
2001-03-09,126.099998,126.099998,123.110001,123.360001,83.016350,10020300
2001-03-12,122.339996,122.500000,117.750000,118.080002,79.463142,13972900
2001-03-13,119.400002,120.440002,117.529999,120.019997,80.768684,12888000
2001-03-14,117.050003,119.290001,115.750000,117.650002,79.173759,19883400
2001-03-15,118.449997,118.860001,117.360001,117.680000,79.193947,10370300
2001-03-16,117.129997,117.400002,114.809998,115.010002,77.605530,58514600
2001-03-19,115.760002,117.690002,114.820000,117.349998,79.184494,10067800
2001-03-20,117.900002,118.459999,114.110001,114.199997,77.058952,15083900
2001-03-21,114.180000,115.260002,111.900002,112.260002,75.749908,19004600
2001-03-22,112.019997,112.599998,108.040001,111.120003,74.980675,28624800
2001-03-23,113.250000,114.660004,111.500000,114.480003,77.247887,12861700
2001-03-26,115.699997,116.269997,114.769997,115.940002,78.233078,9943800
2001-03-27,115.620003,118.650002,115.279999,118.309998,79.832275,12880700
2001-03-28,116.900002,116.949997,114.900002,115.040001,77.625755,10953300
2001-03-29,114.699997,116.500000,112.139999,115.480003,77.922707,12060300
2001-03-30,115.550003,116.690002,114.500000,116.690002,78.739128,9183600
2001-04-02,116.300003,117.379997,113.800003,114.199997,77.058952,10561000
2001-04-03,113.980003,114.150002,110.059998,110.389999,74.488098,12836000
2001-04-04,110.570000,112.099998,109.300003,110.849998,74.798485,14884300
2001-04-05,113.300003,115.489998,112.500000,115.050003,77.632507,21522800
2001-04-06,113.989998,114.400002,112.059998,113.300003,76.451660,14937800
2001-04-09,114.000000,114.989998,112.779999,114.559998,77.301857,9034300
2001-04-10,115.449997,117.750000,115.169998,116.650002,78.712143,17873600
2001-04-11,118.779999,118.989998,116.139999,116.730003,78.766136,12722300
2001-04-12,116.300003,118.940002,115.959999,118.849998,80.196625,9233200
2001-04-16,118.290001,118.889999,116.910004,117.599998,79.353157,7350000
2001-04-17,117.309998,119.660004,117.019997,119.260002,80.473312,10924700
2001-04-18,121.059998,126.000000,120.690002,124.000000,83.671692,32481600
2001-04-19,124.250000,125.839996,123.580002,125.650002,84.785088,13809900
2001-04-20,124.900002,125.400002,123.660004,124.500000,84.009109,7626700
2001-04-23,123.650002,123.889999,121.910004,122.239998,82.484123,8451800
2001-04-24,122.519997,123.650002,121.099998,121.580002,82.038734,10044700
2001-04-25,121.419998,123.669998,120.949997,123.169998,83.111656,8249000
2001-04-26,123.730003,125.220001,123.500000,123.720001,83.482765,10590400
2001-04-27,124.919998,125.839996,124.199997,125.779999,84.872803,7938700
2001-04-30,126.449997,127.269997,124.669998,126.660004,85.466637,10766900
2001-05-01,125.070000,127.150002,124.599998,127.050003,85.729767,10578000
2001-05-02,127.410004,127.690002,126.000000,126.820000,85.574577,9572900
2001-05-03,126.129997,126.150002,124.220001,125.209999,84.488197,9926200
2001-05-04,123.650002,127.349998,123.440002,127.339996,85.925476,12145300
2001-05-07,126.860001,127.379997,126.230003,126.239998,85.183212,7185200
2001-05-08,126.860001,127.099998,125.559998,126.180000,85.142723,6952600
2001-05-09,125.250000,126.550003,125.059998,125.650002,84.785088,9507400
2001-05-10,127.260002,127.500000,125.769997,126.019997,85.034775,6872400
2001-05-11,126.000000,126.489998,124.400002,125.150002,84.447693,7734400
2001-05-14,124.900002,125.440002,124.459999,125.400002,84.616409,7914000
2001-05-15,125.550003,126.500000,124.849998,125.980003,85.007797,9782200
2001-05-16,124.839996,129.199997,124.620003,128.949997,87.011848,14909000
2001-05-17,129.000000,130.080002,128.559998,129.149994,87.146790,11824600
2001-05-18,129.089996,129.740005,128.100006,129.740005,87.544922,6683100
2001-05-21,129.839996,131.839996,129.149994,131.649994,88.833717,11531500
2001-05-22,131.830002,132.089996,131.070007,131.479996,88.718987,8342700
2001-05-23,131.050003,131.050003,129.250000,129.250000,87.214302,12330800
2001-05-24,129.470001,130.000000,128.550003,129.630005,87.470703,7902800
2001-05-25,129.649994,129.699997,127.900002,128.100006,86.438293,7425000
2001-05-29,128.220001,128.350006,126.900002,127.080002,85.750023,9003900
2001-05-30,126.589996,127.089996,125.000000,125.300003,84.548927,10041800
2001-05-31,125.430000,126.760002,125.260002,125.949997,84.987534,9874200
2001-06-01,126.199997,127.099998,125.120003,126.730003,85.513863,8848300
2001-06-04,126.800003,127.430000,126.080002,127.339996,85.925476,5623500
2001-06-05,127.489998,129.229996,127.269997,128.800003,86.910637,9115400
2001-06-06,128.830002,128.830002,127.360001,127.730003,86.188614,12064900
2001-06-07,127.050003,128.350006,127.000000,128.190002,86.499031,7355300
2001-06-08,127.699997,127.870003,126.139999,127.000000,85.696045,8170600
2001-06-11,126.709999,126.989998,125.410004,126.099998,85.088745,7012200
2001-06-12,124.860001,126.739998,124.040001,125.879997,84.940277,9364400
2001-06-13,126.169998,126.580002,124.650002,124.800003,84.211533,7629400
2001-06-14,124.180000,124.300003,121.750000,122.000000,82.322159,12603000
2001-06-15,120.910004,122.400002,120.400002,121.849998,82.454811,16821100
2001-06-18,121.650002,122.440002,120.910004,121.260002,82.055557,11368300
2001-06-19,122.379997,122.889999,120.889999,121.790001,82.414246,7732300
2001-06-20,121.190002,122.860001,121.099998,122.430000,82.847290,8787200
2001-06-21,122.220001,124.309998,122.150002,123.820000,83.787926,12259100
2001-06-22,123.489998,123.589996,122.160004,122.849998,83.131516,12212000
2001-06-25,123.279999,123.440002,121.500000,121.720001,82.366844,8406800
2001-06-26,120.900002,122.389999,120.570000,121.550003,82.251808,8005800
2001-06-27,121.599998,122.239998,120.910004,121.480003,82.204453,10105100
2001-06-28,122.000000,123.940002,121.930000,122.150002,82.657814,10269300
2001-06-29,122.800003,124.010002,122.260002,122.599998,82.962318,9824200
2001-07-02,122.800003,124.320000,122.620003,124.129997,83.997643,8522200
2001-07-03,123.980003,124.099998,123.050003,124.099998,83.977341,3303100
2001-07-05,123.070000,123.650002,121.660004,121.680000,82.339790,5517900
2001-07-06,121.309998,121.489998,119.050003,119.050003,80.560066,11665900
2001-07-09,119.489998,120.540001,119.199997,119.699997,80.999908,8339300
2001-07-10,120.290001,120.639999,118.209999,118.260002,80.025490,8630700
2001-07-11,118.099998,118.889999,117.089996,118.379997,80.106667,15328600
2001-07-12,119.500000,121.470001,119.309998,121.190002,82.008217,12002800
2001-07-13,120.839996,122.320000,120.620003,122.239998,82.718704,10433800
2001-07-16,121.769997,122.279999,120.290001,120.709999,81.683380,6915300
2001-07-17,120.199997,121.949997,119.830002,121.839996,82.448067,7469800
2001-07-18,120.559998,121.639999,120.059998,121.010002,81.886383,7709300
2001-07-19,122.180000,122.980003,120.760002,122.070000,82.603661,10082900
2001-07-20,121.150002,121.940002,120.919998,121.339996,82.109688,6705800
2001-07-23,121.800003,121.879997,118.949997,118.949997,80.492386,8065200
2001-07-24,119.000000,119.199997,116.750000,117.800003,79.714211,12269000
2001-07-25,117.919998,119.480003,117.459999,119.099998,80.593910,12088500
2001-07-26,119.059998,120.849998,118.559998,120.349998,81.439766,12898200
2001-07-27,120.830002,121.349998,119.910004,120.809998,81.751045,8478800
2001-07-30,121.190002,121.349998,120.300003,120.849998,81.778122,8547700
2001-07-31,121.000000,122.680000,120.800003,121.349998,82.116440,11918100
2001-08-01,121.970001,122.699997,121.550003,122.110001,82.630745,11940800
2001-08-02,123.230003,123.250000,121.889999,122.610001,82.969093,11070100
2001-08-03,122.360001,122.360001,120.900002,121.940002,82.515739,10816300
2001-08-06,121.349998,121.510002,120.099998,120.300003,81.405952,8550100
2001-08-07,120.269997,121.199997,119.910004,120.769997,81.723976,8865100
2001-08-08,120.120003,121.160004,118.430000,118.529999,80.208206,15183800
2001-08-09,118.699997,118.970001,117.860001,118.879997,80.445084,14118500
2001-08-10,118.800003,119.839996,117.339996,119.290001,80.722496,11173300
2001-08-13,119.599998,119.849998,118.809998,119.320000,80.742798,7431600
2001-08-14,120.139999,120.349998,118.800003,119.269997,80.708931,13178100
2001-08-15,119.230003,119.610001,118.080002,118.239998,80.011940,8520600
2001-08-16,117.800003,118.750000,117.000000,118.650002,80.289368,10734700
2001-08-17,117.650002,117.870003,116.010002,116.750000,79.003700,11604600
2001-08-20,116.800003,117.900002,116.550003,117.830002,79.734528,10417400
2001-08-21,117.800003,118.540001,115.800003,115.820000,78.374367,14480800
2001-08-22,116.750000,117.430000,115.779999,117.019997,79.186401,11752300
2001-08-23,116.959999,117.519997,116.489998,116.599998,78.902168,8744100
2001-08-24,117.209999,119.129997,116.739998,119.019997,80.539757,11687700
2001-08-27,118.970001,119.199997,118.260002,118.309998,80.059334,7425100
2001-08-28,118.279999,118.489998,116.580002,116.580002,78.888664,12046600
2001-08-29,117.129997,117.180000,115.169998,115.540001,78.184875,16180000
2001-08-30,114.849998,115.739998,112.040001,113.320000,76.682625,17692600
2001-08-31,113.400002,114.769997,113.129997,114.150002,77.244232,15985400
2001-09-04,113.849998,116.169998,113.370003,113.419998,76.750298,24473400
2001-09-05,113.699997,114.190002,111.949997,113.699997,76.939789,21477100
2001-09-06,112.650002,113.300003,110.769997,110.769997,74.957069,21653000
2001-09-07,110.019997,111.250000,108.629997,108.720001,73.569839,33133900
2001-09-10,107.699997,110.349998,107.699997,110.050003,74.469887,23408700
2001-09-17,101.000000,106.400002,100.000000,104.300003,70.578850,32388700
2001-09-18,104.330002,105.300003,103.360001,104.050003,70.409691,22029200
2001-09-19,104.099998,104.500000,98.559998,101.949997,68.988640,42771800
2001-09-20,100.400002,101.809998,98.559998,98.709999,66.796165,36210900
2001-09-21,94.279999,98.989998,93.800003,97.279999,66.075493,49782100
2001-09-24,99.720001,101.160004,99.059998,100.699997,68.398468,25549600
2001-09-25,100.750000,102.000000,99.900002,101.750000,69.111679,25466200
2001-09-26,102.349998,102.400002,100.430000,101.389999,68.867157,18587500
2001-09-27,101.250000,102.290001,100.000000,102.269997,69.464859,20536800
2001-09-28,102.980003,109.620003,102.500000,104.440002,70.938812,21687200
2001-10-01,103.900002,104.320000,102.830002,104.269997,70.823334,20457400
2001-10-02,104.000000,105.580002,103.650002,105.580002,71.713142,19833100
2001-10-03,104.599998,107.879997,104.349998,107.349998,72.915359,32045800
2001-10-04,108.290001,108.970001,106.750000,107.440002,72.976494,32674100
2001-10-05,107.250000,107.620003,105.519997,107.230003,72.833862,29796100
2001-10-08,106.269997,107.300003,105.870003,106.529999,72.358406,12970300
2001-10-09,106.610001,106.750000,105.599998,105.959999,71.971245,15976300
2001-10-10,105.800003,108.550003,105.519997,108.320000,73.574219,19987400
2001-10-11,108.949997,110.300003,108.949997,110.000000,74.715302,23006300
2001-10-12,109.150002,109.889999,107.300003,109.500000,74.375710,31360500
2001-10-15,108.629997,109.449997,108.059998,109.300003,74.239861,16873000
2001-10-16,109.800003,110.610001,108.949997,109.989998,74.708549,15877100
2001-10-17,111.070000,111.150002,107.650002,107.650002,73.119141,28542300
2001-10-18,107.820000,108.160004,106.750000,107.419998,72.962906,16510000
2001-10-19,107.000000,107.910004,106.010002,107.349998,72.915359,21912500
2001-10-22,107.300003,109.570000,107.209999,109.470001,74.355293,17540600
2001-10-23,109.959999,110.279999,108.379997,108.910004,73.974983,22062500
2001-10-24,108.980003,109.449997,108.220001,108.620003,73.778000,16065200
2001-10-25,107.449997,110.599998,106.739998,110.570000,75.102493,27467900
2001-10-26,109.949997,111.790001,109.669998,110.320000,74.932655,18623300
2001-10-29,110.160004,110.550003,107.449997,107.449997,72.983261,18727500
2001-10-30,107.349998,107.699997,105.559998,106.160004,72.107086,26178600
2001-10-31,106.900002,107.860001,105.800003,105.800003,71.862564,28124200
2001-11-01,106.599998,109.010002,105.699997,108.510002,73.703285,29806800
2001-11-02,108.440002,109.379997,107.870003,109.250000,74.205910,17575900
2001-11-05,110.120003,111.089996,109.949997,110.680000,75.177200,15929500
2001-11-06,110.349998,112.480003,109.849998,112.400002,76.345459,23245800
2001-11-07,111.769997,113.120003,111.639999,112.250000,76.243584,19716000
2001-11-08,112.870003,114.080002,111.900002,112.599998,76.481300,22563500
2001-11-09,112.250000,112.959999,111.440002,112.720001,76.562836,15895800
2001-11-12,111.000000,112.650002,110.000000,112.029999,76.094131,26068800
2001-11-13,113.440002,114.550003,113.180000,114.550003,77.805832,15296200
2001-11-14,115.169998,115.400002,113.709999,114.660004,77.880547,17571300
2001-11-15,114.370003,115.180000,113.930000,114.870003,78.023163,19470200
2001-11-16,115.080002,115.099998,113.400002,114.360001,77.676743,18134900
2001-11-19,114.919998,115.849998,114.449997,115.769997,78.634483,13625400
2001-11-20,115.370003,115.800003,114.639999,114.800003,77.975616,16209700
2001-11-21,114.500000,114.669998,113.510002,114.040001,77.459373,11470200
2001-11-23,114.040001,115.750000,114.000000,115.680000,78.573372,6717100
2001-11-26,115.750000,116.339996,115.070000,115.930000,78.743149,13726000
2001-11-27,115.620003,116.900002,114.089996,115.430000,78.403542,19261400
2001-11-28,114.739998,115.169998,113.250000,113.339996,76.983932,20195500
2001-11-29,113.660004,114.919998,113.000000,114.870003,78.023163,16354700
2001-11-30,114.400002,114.910004,114.019997,114.050003,77.466179,13680300
2001-12-03,113.650002,114.080002,113.010002,113.370003,77.004318,15220400
2001-12-04,113.919998,115.300003,113.349998,115.290001,78.308456,17239900
2001-12-05,115.610001,118.000000,115.559998,117.400002,79.741608,25204000
2001-12-06,117.339996,117.940002,116.930000,117.339996,79.700874,17972900
2001-12-07,116.900002,117.089996,115.699997,116.559998,79.171097,18857800
2001-12-10,115.849998,116.389999,114.349998,114.379997,77.690346,13862700
2001-12-11,114.900002,115.720001,113.900002,114.150002,77.534111,20833300
2001-12-12,114.550003,114.779999,113.110001,114.279999,77.622406,16171500
2001-12-13,113.449997,113.699997,112.040001,112.059998,76.114525,19026700
2001-12-14,112.330002,113.489998,112.000000,113.129997,76.841309,16721900
2001-12-17,112.989998,114.360001,112.900002,114.300003,77.636024,13925900
2001-12-18,114.629997,115.150002,114.339996,114.980003,78.097908,13663700
2001-12-19,114.089996,115.919998,114.000000,115.790001,78.648079,20143400
2001-12-20,115.500000,115.800003,114.550003,114.650002,77.873726,14867900
2001-12-21,115.029999,115.070000,114.199997,114.949997,78.346069,14037700
2001-12-24,114.830002,115.040001,114.610001,114.730003,78.196136,5728800
2001-12-26,114.650002,116.209999,114.650002,115.360001,78.625526,10304800
2001-12-27,115.300003,116.080002,115.250000,116.059998,79.102608,9407300
2001-12-28,116.290001,116.750000,115.919998,116.000000,79.061699,10593800
2001-12-31,116.150002,116.389999,114.230003,114.300003,77.903053,14619500
2002-01-02,115.110001,115.750000,113.809998,115.529999,78.741386,18651900
2002-01-03,115.650002,116.949997,115.540001,116.839996,79.634232,15743000
2002-01-04,117.169998,117.980003,116.550003,117.620003,80.165825,20140700
2002-01-07,117.699997,117.989998,116.559998,116.790001,79.600151,13106500
2002-01-08,116.790001,117.059998,115.970001,116.519997,79.416107,12683700
2002-01-09,116.680000,117.779999,115.339996,115.570000,78.768646,16610300
2002-01-10,115.690002,116.349998,115.300003,116.080002,79.116226,12823400
2002-01-11,116.209999,116.279999,114.699997,114.940002,78.339241,13708400
2002-01-14,114.650002,114.839996,113.959999,114.220001,77.848488,12301100
2002-01-15,114.550003,115.389999,113.900002,115.150002,78.482399,20219900
2002-01-16,114.300003,114.400002,112.690002,112.820000,76.894341,17067000
2002-01-17,113.760002,114.239998,113.400002,113.669998,77.473648,17283400
2002-01-18,113.000000,113.849998,112.669998,113.150002,77.119255,17028000
2002-01-22,113.750000,113.930000,112.019997,112.370003,76.587639,11689300
2002-01-23,112.629997,113.550003,112.019997,113.230003,77.173759,12438900
2002-01-24,113.639999,114.250000,113.320000,113.580002,77.412323,12142800
2002-01-25,113.120003,114.180000,113.040001,113.550003,77.391853,12810700
2002-01-28,113.900002,114.190002,112.919998,113.860001,77.603142,10589200
2002-01-29,113.849998,114.129997,110.050003,110.279999,75.163139,27720800
2002-01-30,110.389999,113.389999,108.400002,111.870003,76.246849,34711800
2002-01-31,112.150002,113.300003,111.620003,113.180000,77.139694,19909200
2002-02-01,113.089996,113.300003,112.169998,112.650002,76.778465,15838500
2002-02-04,112.230003,112.230003,109.440002,109.849998,74.870094,24243400
2002-02-05,109.400002,110.489998,108.529999,109.169998,74.406631,33614000
2002-02-06,109.650002,109.739998,108.059998,108.699997,74.086266,29486000
2002-02-07,108.720001,109.860001,108.000000,108.019997,73.622818,23445400
2002-02-08,108.629997,110.750000,108.300003,110.089996,75.033630,19277800
2002-02-11,110.050003,111.639999,109.820000,111.440002,75.953773,18792400
2002-02-12,110.959999,111.709999,110.029999,111.089996,75.715218,13942500
2002-02-13,111.480003,112.540001,111.349998,112.269997,76.519478,16781100
2002-02-14,112.510002,112.970001,111.589996,112.059998,76.376328,20453800
2002-02-15,112.150002,112.239998,110.709999,110.889999,75.578934,18366800
2002-02-19,110.150002,110.290001,108.610001,108.760002,74.127182,15988100
2002-02-20,109.050003,110.589996,107.820000,110.589996,75.374420,29242800
2002-02-21,109.930000,110.629997,108.260002,108.300003,73.813629,26288600
2002-02-22,108.349998,109.940002,107.870003,109.639999,74.726936,26572900
2002-02-25,109.739998,111.809998,109.699997,111.449997,75.960609,17458700
2002-02-26,111.599998,112.040001,110.570000,111.220001,75.803825,22346500
2002-02-27,111.959999,112.860001,110.650002,111.650002,76.096901,28597900
2002-02-28,111.830002,112.750000,111.029999,111.150002,75.756157,23755400
2002-03-01,111.720001,113.849998,111.510002,113.739998,77.521347,26273600
2002-03-04,113.900002,115.989998,113.650002,115.750000,78.891312,27184600
2002-03-05,115.330002,116.400002,114.970001,115.379997,78.639122,22718900
2002-03-06,115.099998,117.150002,115.070000,116.750000,79.572884,20143200
2002-03-07,117.360001,117.500000,115.570000,116.500000,79.402489,19330800
2002-03-08,117.379997,117.900002,116.480003,116.989998,79.736465,19930100
2002-03-11,116.889999,117.900002,116.430000,117.239998,79.906822,15621800
2002-03-12,116.099998,117.250000,115.940002,117.169998,79.859123,17153600
2002-03-13,116.629997,116.750000,115.639999,116.040001,79.088982,17175300
2002-03-14,116.040001,116.430000,115.629997,115.879997,78.979935,11168100
2002-03-15,115.970001,116.949997,115.900002,116.650002,79.732475,21220100
2002-03-18,117.099998,117.559998,116.099998,116.669998,79.746132,17548900
2002-03-19,117.300003,117.739998,116.820000,117.449997,80.279305,17912000
2002-03-20,116.500000,116.580002,115.190002,115.239998,78.768715,17114500
2002-03-21,115.300003,115.900002,114.120003,115.290001,78.802910,25846800
2002-03-22,115.500000,115.940002,114.699997,115.040001,78.632011,15235400
2002-03-25,115.089996,115.360001,113.300003,113.610001,77.654587,17499600
2002-03-26,113.519997,115.019997,113.470001,114.269997,78.105698,19947600
2002-03-27,114.029999,115.010002,113.760002,114.570000,78.310760,19020300
2002-03-28,114.970001,115.769997,114.500000,114.519997,78.276573,17532900
2002-04-01,114.230003,115.099998,113.500000,114.570000,78.310760,17711000
2002-04-02,113.980003,114.949997,113.769997,113.940002,77.880150,15669500
2002-04-03,114.010002,114.209999,112.160004,113.139999,77.333351,25658500
2002-04-04,112.599998,113.400002,112.230003,112.669998,77.012054,23549000
2002-04-05,113.190002,113.629997,112.180000,112.690002,77.025726,19404900
2002-04-08,111.320000,113.029999,111.230003,112.930000,77.189781,16470100
2002-04-09,113.180000,113.180000,111.930000,112.139999,76.649796,15122700
2002-04-10,112.099998,113.540001,112.089996,113.410004,77.517853,17199300
2002-04-11,112.889999,113.050003,110.500000,110.589996,75.590340,25453700
2002-04-12,111.019997,111.650002,110.040001,111.419998,76.157677,14950600
2002-04-15,111.620003,111.860001,110.199997,110.570000,75.576668,17394900
2002-04-16,111.699997,113.320000,111.669998,113.199997,77.374344,15040900
2002-04-17,113.389999,113.669998,112.599998,112.959999,77.210281,12920100
2002-04-18,112.900002,113.459999,111.150002,112.470001,76.875351,25204800
2002-04-19,113.199997,113.239998,112.559998,112.879997,77.155594,10499200
2002-04-22,112.379997,112.430000,110.839996,111.000000,75.870567,13922900
2002-04-23,111.089996,111.480003,110.169998,110.519997,75.542511,16967000
2002-04-24,110.559998,111.809998,109.400002,109.410004,74.783813,18902700
2002-04-25,109.209999,109.739998,108.720001,109.470001,74.824791,25451500
2002-04-26,109.790001,110.010002,107.290001,107.389999,73.403091,19769800
2002-04-29,107.930000,108.260002,106.629997,106.860001,73.040855,17724400
2002-04-30,107.019997,108.639999,106.639999,107.860001,73.724335,19473500
2002-05-01,107.970001,109.250000,106.800003,109.180000,74.626587,24575600
2002-05-02,109.099998,109.910004,107.779999,108.760002,74.339523,15666800
2002-05-03,108.599998,108.760002,107.199997,107.580002,73.532967,18185500
2002-05-06,107.639999,107.989998,105.309998,105.470001,72.090775,23630400
2002-05-07,106.099998,106.320000,104.900002,105.099998,71.837845,21910000
2002-05-08,107.050003,109.360001,106.790001,109.010002,74.510376,27917400
2002-05-09,108.650002,109.099998,107.580002,107.750000,73.649162,18085600
2002-05-10,107.970001,108.050003,105.599998,105.720001,72.261612,18958900
2002-05-13,106.220001,107.949997,105.790001,107.870003,73.731178,14677700
2002-05-14,109.620003,110.370003,109.000000,110.220001,75.337479,34201200
2002-05-15,109.500000,110.910004,109.290001,109.790001,75.043518,29535300
2002-05-16,109.699997,110.480003,109.330002,110.360001,75.433136,28092000
2002-05-17,110.660004,111.250000,110.099998,110.900002,75.802246,27823700
2002-05-20,110.639999,110.690002,109.489998,109.699997,74.982018,13833800
2002-05-21,110.110001,110.480003,108.320000,108.699997,74.298492,16877200
2002-05-22,108.220001,109.120003,108.000000,108.940002,74.462563,15844200
2002-05-23,109.260002,110.360001,108.480003,110.099998,75.255447,13879800
2002-05-24,109.980003,110.199997,108.610001,108.690002,74.291679,11877000
2002-05-28,109.050003,109.129997,107.449997,108.099998,73.888367,24236900
2002-05-29,107.620003,108.019997,107.129997,107.300003,73.341560,14773300
2002-05-30,106.550003,107.510002,105.900002,107.000000,73.136513,18217900
2002-05-31,107.400002,108.559998,106.849998,107.220001,73.286911,19826300
2002-06-03,107.089996,107.599998,104.129997,104.370003,71.338860,26056300
2002-06-04,104.150002,105.199997,103.550003,104.629997,71.516541,25856200
2002-06-05,104.949997,105.669998,104.349998,105.610001,72.186417,19695900
2002-06-06,105.540001,105.599998,103.150002,103.459999,70.716866,22998500
2002-06-07,101.779999,103.919998,101.720001,103.339996,70.634842,24011600
2002-06-10,103.239998,104.459999,103.019997,103.739998,70.908249,18759900
2002-06-11,104.129997,104.540001,101.730003,101.959999,69.691582,19990700
2002-06-12,101.709999,102.809998,100.779999,102.580002,70.115372,31266000
2002-06-13,102.129997,103.000000,101.339996,101.550003,69.411354,21043900
2002-06-14,100.309998,101.559998,98.500000,101.400002,69.308853,39267500
2002-06-17,101.919998,104.339996,101.849998,104.120003,71.167999,17647200
2002-06-18,103.739998,105.029999,103.629997,104.970001,71.749016,21628500
2002-06-19,103.500000,104.430000,102.239998,102.519997,70.074356,21540700
2002-06-20,102.260002,103.050003,100.959999,101.209999,69.178909,25691000
2002-06-21,100.470001,100.930000,98.680000,99.279999,68.097282,31190700
2002-06-24,98.610001,100.690002,97.250000,99.800003,68.453903,37169700
2002-06-25,100.300003,100.889999,97.540001,97.559998,66.917511,33355000
2002-06-26,95.199997,98.150002,95.190002,97.720001,67.027260,37913600
2002-06-27,98.500000,99.489998,96.570000,99.430000,68.200180,31616400
2002-06-28,99.239998,100.500000,98.879997,98.959999,67.877762,28184200
2002-07-01,99.180000,99.800003,96.889999,97.029999,66.553940,20270200
2002-07-02,96.860001,97.199997,94.769997,94.970001,65.140968,34213900
2002-07-03,94.620003,95.839996,93.720001,95.510002,65.511360,30565800
2002-07-05,96.779999,99.529999,96.660004,99.309998,68.117813,19013500
2002-07-08,98.980003,99.699997,97.559998,98.070000,67.267303,19118600
2002-07-09,97.730003,98.339996,95.010002,95.599998,65.573112,28620400
2002-07-10,96.000000,96.070000,92.040001,92.120003,63.186153,50522500
2002-07-11,91.760002,93.349998,90.320000,92.870003,63.700581,59476500
2002-07-12,93.330002,93.889999,91.519997,91.849998,63.000938,39018600
2002-07-15,91.639999,92.400002,87.889999,92.339996,63.337040,77317200
2002-07-16,91.120003,92.379997,89.870003,90.559998,62.116135,53282400
2002-07-17,92.459999,93.300003,89.750000,90.739998,62.239567,48880600
2002-07-18,90.699997,91.099998,87.750000,87.800003,60.223022,32656700
2002-07-19,86.760002,87.550003,84.300003,84.709999,58.103535,77572600
2002-07-22,84.099998,85.910004,81.449997,82.199997,56.381908,78134000
2002-07-23,82.550003,83.239998,79.750000,79.949997,54.838612,74484100
2002-07-24,78.129997,85.120003,77.680000,84.720001,58.110401,107022800
2002-07-25,84.269997,85.849998,81.599998,84.000000,57.616558,87176600
2002-07-26,84.650002,85.930000,83.800003,85.599998,58.713985,41206800
2002-07-29,87.500000,90.339996,87.300003,89.769997,61.574223,53492900
2002-07-30,89.320000,91.400002,88.720001,90.940002,62.376808,47532200
2002-07-31,90.489998,91.550003,89.250000,91.160004,62.527676,44669900
2002-08-01,90.879997,91.349998,88.330002,88.779999,60.895187,66571900
2002-08-02,88.500000,88.910004,85.620003,86.790001,59.530239,51772900
2002-08-05,86.489998,86.930000,83.550003,83.769997,57.458763,47191300
2002-08-06,85.230003,87.900002,85.110001,86.589996,59.393059,64730000
2002-08-07,87.870003,88.500000,85.769997,88.099998,60.428776,43289400
2002-08-08,88.419998,91.099998,87.800003,90.949997,62.383614,48339800
2002-08-09,90.099998,91.940002,89.349998,91.290001,62.616863,41879200
2002-08-12,89.989998,91.269997,89.550003,90.620003,62.157299,25841700
2002-08-13,90.150002,91.660004,88.650002,88.970001,61.025517,49690500
2002-08-14,89.019997,92.629997,88.019997,92.220001,63.254745,57423600
2002-08-15,92.839996,93.989998,92.199997,93.500000,64.132713,45551500
2002-08-16,92.820000,94.080002,92.000000,93.220001,63.940662,36517300
2002-08-19,93.459999,95.750000,93.099998,95.400002,65.435928,33669900
2002-08-20,94.820000,95.400002,93.620003,94.389999,64.743164,30508300
2002-08-21,95.059998,95.779999,93.570000,95.750000,65.675987,39628900
2002-08-22,95.489998,97.150002,95.070000,96.680000,66.313896,38399800
2002-08-23,96.010002,96.150002,94.150002,94.599998,64.887184,33716400
2002-08-26,94.910004,95.639999,93.500000,95.260002,65.339867,33830100
2002-08-27,95.699997,96.250000,93.500000,94.160004,64.585388,35335700
2002-08-28,93.279999,93.489998,91.800003,92.099998,63.172470,38970600
2002-08-29,91.269997,93.050003,90.809998,92.139999,63.199829,42965700
2002-08-30,91.680000,93.389999,91.400002,91.779999,62.952923,30366700
2002-09-03,90.730003,91.000000,88.150002,88.279999,60.552219,76586400
2002-09-04,88.610001,90.250000,88.059998,89.540001,61.416485,51099500
2002-09-05,88.489998,89.430000,87.500000,88.779999,60.895187,67250900
2002-09-06,89.750000,90.570000,89.339996,90.000000,61.732021,38622200
2002-09-09,89.099998,91.349998,88.800003,90.660004,62.184731,33998400
2002-09-10,91.139999,91.779999,90.559998,91.699997,62.898083,41416600
2002-09-11,92.470001,93.330002,91.099998,91.129997,62.507065,27711200
2002-09-12,90.750000,90.839996,88.989998,89.449997,61.354759,43601700
2002-09-13,88.690002,89.900002,88.250000,89.669998,61.505657,41131000
2002-09-16,89.309998,89.889999,88.459999,89.889999,61.656593,28167600
2002-09-17,90.889999,91.190002,87.750000,87.830002,60.243557,47609700
2002-09-18,87.010002,88.500000,86.279999,86.949997,59.639980,54719400
2002-09-19,85.989998,86.800003,84.699997,84.699997,58.096699,48510500
2002-09-20,84.919998,85.199997,84.050003,84.349998,58.115974,46325600
2002-09-23,83.650002,84.059998,82.690002,83.660004,57.640579,46893800
2002-09-24,82.440002,83.650002,81.849998,82.309998,56.710426,69507000
2002-09-25,83.370003,84.769997,82.040001,84.349998,58.115974,59294400
2002-09-26,85.019997,85.970001,84.449997,85.730003,59.066772,53638000
2002-09-27,85.000000,85.629997,82.750000,82.750000,57.013611,64648300
2002-09-30,82.000000,82.800003,80.900002,81.790001,56.352177,73096400
2002-10-01,82.430000,85.769997,81.470001,85.720001,59.059872,67198100
2002-10-02,84.690002,85.529999,82.599998,83.150002,57.289177,56749100
2002-10-03,83.139999,84.599998,81.949997,82.309998,56.710426,55547000
2002-10-04,82.800003,82.919998,79.580002,80.800003,55.670078,68483700
2002-10-07,80.059998,81.199997,78.550003,79.129997,54.519447,53188000
2002-10-08,79.809998,81.309998,78.199997,80.370003,55.373802,79531000
2002-10-09,79.089996,79.699997,77.779999,78.099998,53.809803,79956400
2002-10-10,77.940002,81.070000,77.070000,80.629997,55.552952,76749000
2002-10-11,82.099998,84.730003,81.820000,84.160004,57.985092,82308300
2002-10-14,83.199997,84.849998,83.040001,84.629997,58.308887,40631900
2002-10-15,86.989998,88.720001,86.849998,88.699997,61.113056,82320300
2002-10-16,87.410004,87.800003,85.919998,86.550003,59.631741,62977800
2002-10-17,88.870003,89.300003,87.849998,88.269997,60.816795,68534100
2002-10-18,87.650002,89.110001,86.930000,88.639999,61.071709,47448700
2002-10-21,88.120003,90.500000,87.570000,90.169998,62.125862,45859100
2002-10-22,89.050003,90.010002,88.519997,89.519997,61.678040,40966800
2002-10-23,88.769997,90.269997,87.680000,90.199997,62.146568,54905800
2002-10-24,90.750000,90.900002,88.099998,88.360001,60.878822,54987400
2002-10-25,88.209999,90.389999,87.940002,90.199997,62.146568,43672100
2002-10-28,91.150002,91.290001,88.849998,89.610001,61.740070,39416100
2002-10-29,89.080002,89.489998,87.000000,88.570000,61.023491,59508200
2002-10-30,88.680000,89.959999,88.230003,89.430000,61.616013,41688600
2002-10-31,89.660004,90.300003,88.190002,88.519997,60.989037,41620600
2002-11-01,88.349998,90.820000,88.050003,90.269997,62.194759,51878900
2002-11-04,91.800003,92.940002,90.900002,91.129997,62.787292,49080600
2002-11-05,90.839996,92.070000,90.839996,91.849998,63.283348,37270800
2002-11-06,92.480003,93.070000,90.790001,93.040001,64.103271,65013100
2002-11-07,92.019997,92.220001,90.220001,90.760002,62.532360,51572000
2002-11-08,90.529999,91.570000,89.519997,89.650002,61.767590,37905400
2002-11-11,89.510002,89.559998,87.800003,88.260002,60.809891,33505100
2002-11-12,88.660004,89.930000,88.370003,88.959999,61.292198,37724500
2002-11-13,88.320000,89.739998,87.449997,89.050003,61.354202,63891500
2002-11-14,90.070000,91.000000,89.750000,90.730003,62.511692,31896800
2002-11-15,90.000000,91.550003,89.949997,91.400002,62.973347,39152100
2002-11-18,92.150002,92.150002,90.349998,90.480003,62.339489,28934800
2002-11-19,90.019997,91.099998,89.760002,90.360001,62.256744,32806600
2002-11-20,89.980003,92.419998,89.949997,92.370003,63.641647,36688400
2002-11-21,92.599998,94.190002,92.430000,94.089996,64.826714,55128200
2002-11-22,93.480003,94.269997,93.269997,93.419998,64.365074,32513800
2002-11-25,93.430000,94.260002,92.769997,93.480003,64.406403,33846400
2002-11-26,93.070000,93.449997,91.620003,91.699997,63.180023,42284700
2002-11-27,92.519997,94.650002,92.430000,94.279999,64.957611,37764000
2002-11-29,94.800003,94.949997,93.769997,93.980003,64.750938,19385700
2002-12-02,95.470001,96.050003,93.220001,94.129997,64.854263,49911900
2002-12-03,93.250000,93.400002,92.349998,92.870003,63.986122,34407700
2002-12-04,91.769997,93.139999,91.430000,92.449997,63.696754,64040800
2002-12-05,92.730003,92.800003,91.099998,91.430000,62.994003,36724900
2002-12-06,90.120003,92.169998,89.980003,92.029999,63.407387,49824100
2002-12-09,91.070000,91.459999,89.480003,89.500000,61.664249,36789600
2002-12-10,90.019997,91.099998,89.760002,90.699997,62.491058,33319900
2002-12-11,90.419998,91.620003,90.160004,90.779999,62.546127,39201000
2002-12-12,91.199997,91.489998,90.199997,90.769997,62.539261,34465600
2002-12-13,89.910004,90.480003,89.269997,89.339996,61.553993,36862200
2002-12-16,89.820000,91.790001,89.660004,91.650002,63.145565,37098400
2002-12-17,91.370003,91.739998,90.739998,90.849998,62.594353,32353900
2002-12-18,90.320000,90.400002,89.330002,89.800003,61.870968,35612600
2002-12-19,89.349998,90.699997,88.599998,89.160004,61.429993,39264200
2002-12-20,89.199997,90.019997,89.099998,89.989998,62.306541,31176900
2002-12-23,89.589996,90.470001,89.309998,90.019997,62.327305,22599300
2002-12-24,89.589996,89.860001,89.250000,89.349998,61.863396,10937000
2002-12-26,89.699997,90.610001,88.839996,89.389999,61.891106,17485600
2002-12-27,88.959999,89.290001,87.379997,87.379997,60.499439,22205700
2002-12-30,87.790001,88.470001,87.220001,88.110001,61.004868,29968000
2002-12-31,87.989998,88.430000,87.110001,88.230003,61.087982,34036600
2003-01-02,88.849998,91.300003,88.540001,91.070000,63.054287,44516300
2003-01-03,90.910004,91.379997,90.500000,91.349998,63.248161,32222600
2003-01-06,91.239998,93.489998,91.169998,92.959999,64.362892,40984500
2003-01-07,92.900002,93.370003,92.199997,92.730003,64.203636,38640400
2003-01-08,92.199997,92.400002,91.050003,91.389999,63.275867,38702200
2003-01-09,91.820000,93.180000,91.410004,92.809998,64.259026,34804900
2003-01-10,91.949997,93.639999,91.800003,93.059998,64.432121,37768900
2003-01-13,93.540001,93.860001,92.440002,93.029999,64.411339,31649900
2003-01-14,92.690002,93.830002,92.410004,93.330002,64.619064,30733000
2003-01-15,93.540001,93.570000,91.910004,92.400002,63.975182,33511800
2003-01-16,92.500000,92.930000,91.449997,92.019997,63.712036,44812100
2003-01-17,90.989998,92.300003,90.150002,90.660004,62.770432,35618300
2003-01-21,90.870003,90.919998,88.949997,89.250000,61.794193,36826200
2003-01-22,88.769997,89.800003,88.000000,88.169998,61.046402,42286500
2003-01-23,88.750000,89.379997,87.949997,88.709999,61.420322,55919800
2003-01-24,88.589996,88.680000,86.169998,86.379997,59.807076,68633900
2003-01-27,85.730003,86.800003,84.500000,85.199997,58.990059,57884400
2003-01-28,85.629997,86.400002,85.129997,85.830002,59.426273,46929100
2003-01-29,85.419998,87.180000,84.769997,86.480003,59.876316,53712200
2003-01-30,86.790001,86.879997,84.400002,84.430000,58.456947,49845900
2003-01-31,84.150002,86.209999,84.150002,86.059998,59.585510,55317000
2003-02-03,86.139999,86.809998,85.919998,86.230003,59.703217,39696000
2003-02-04,85.309998,85.750000,84.300003,85.379997,59.114693,43633400
2003-02-05,85.750000,86.540001,84.480003,84.849998,58.747749,55270600
2003-02-06,84.370003,84.889999,83.650002,84.449997,58.470787,53638000
2003-02-07,84.910004,84.989998,82.970001,83.419998,57.757648,43165000
2003-02-10,83.459999,84.129997,82.650002,84.010002,58.166130,45455900
2003-02-11,84.370003,84.879997,82.830002,83.430000,57.764595,46861000
2003-02-12,83.160004,83.620003,82.089996,82.099998,56.843716,35873600
2003-02-13,82.150002,82.660004,81.000000,82.349998,57.016811,57934100
2003-02-14,82.370003,84.199997,81.820000,84.150002,58.263088,59580900
2003-02-18,84.529999,85.800003,84.389999,85.629997,59.287750,39492700
2003-02-19,85.320000,85.470001,84.279999,85.180000,58.976246,31432000
2003-02-20,85.209999,85.419998,84.050003,84.330002,58.387726,29280100
2003-02-21,84.379997,85.739998,83.459999,85.180000,58.976246,60955800
2003-02-24,84.930000,85.000000,83.589996,83.800003,58.020725,30628600
2003-02-25,82.949997,84.489998,82.220001,84.470001,58.484642,56770600
2003-02-26,84.019997,84.529999,83.080002,83.239998,57.633038,37787200
2003-02-27,83.699997,84.750000,83.160004,84.339996,58.394627,51126000
2003-02-28,84.470001,85.230003,84.160004,84.900002,58.782356,43666800
2003-03-03,85.260002,85.779999,83.720001,84.089996,58.221550,42923100
2003-03-04,83.949997,84.010002,82.650002,82.750000,57.293774,31440500
2003-03-05,82.610001,83.540001,82.360001,83.449997,57.778431,43974700
2003-03-06,82.870003,83.519997,82.470001,82.750000,57.293774,41217700
2003-03-07,81.610001,83.989998,81.430000,83.320000,57.688431,63538000
2003-03-10,82.599998,82.860001,81.099998,81.320000,56.303684,41014100
2003-03-11,81.480003,82.000000,80.480003,80.519997,55.749760,48102700
2003-03-12,80.379997,81.099998,79.379997,81.059998,56.123642,62459800
2003-03-13,82.180000,83.910004,81.529999,83.860001,58.062294,72117800
2003-03-14,84.199997,84.769997,83.349998,84.129997,58.249241,63951800
2003-03-17,83.459999,86.949997,83.220001,86.779999,60.083992,88217500
2003-03-18,87.150002,87.349998,86.279999,87.290001,60.437138,50792300
2003-03-19,87.279999,88.160004,86.680000,87.959999,60.901028,49630800
2003-03-20,87.330002,88.589996,86.349998,88.150002,61.032562,67321600
2003-03-21,88.800003,89.879997,87.930000,89.669998,62.335308,71165300
2003-03-24,88.019997,88.139999,86.349998,86.690002,60.263744,65398900
2003-03-25,86.739998,88.260002,86.440002,87.519997,60.840694,61040100
2003-03-26,87.559998,87.849998,86.800003,87.080002,60.534786,45740800
2003-03-27,86.400002,87.660004,85.989998,87.150002,60.583473,53120200
2003-03-28,86.470001,87.279999,86.250000,86.709999,60.277607,32583000
2003-03-31,85.349998,86.589996,84.400002,84.739998,58.908157,61119500
2003-04-01,85.250000,86.389999,84.910004,86.040001,59.811890,53574000
2003-04-02,87.540001,88.769997,87.500000,88.120003,61.257839,50431200
2003-04-03,88.870003,88.989998,87.650002,87.699997,60.965832,48755500
2003-04-04,88.430000,88.589996,87.620003,88.220001,61.327335,36250100
2003-04-07,90.339996,90.849998,87.970001,88.050003,61.209156,69776200
2003-04-08,88.300003,88.650002,87.709999,88.190002,61.306477,39712700
2003-04-09,88.360001,89.099998,86.769997,87.029999,60.500065,55647300
2003-04-10,87.089996,87.629997,85.709999,87.510002,60.833763,41812400
2003-04-11,88.160004,88.699997,86.860001,87.150002,60.583473,47730100
2003-04-14,87.470001,89.000000,87.000000,88.949997,61.834789,36711700
2003-04-15,88.839996,89.779999,88.419998,89.779999,62.411789,49709800
2003-04-16,89.910004,90.059998,88.029999,88.250000,61.348171,51788000
2003-04-17,88.300003,89.720001,88.190002,89.559998,62.258862,37403100
2003-04-21,89.860001,90.160004,89.059998,89.650002,62.321411,32052700
2003-04-22,89.099998,91.559998,88.889999,91.339996,63.496223,59763600
2003-04-23,91.620003,92.349998,91.239998,92.180000,64.080162,44227100
2003-04-24,91.529999,92.080002,90.959999,91.360001,63.510124,49692400
2003-04-25,91.300003,91.470001,90.019997,90.230003,62.724590,43917200
2003-04-28,90.440002,92.190002,90.300003,91.790001,63.809055,46432900
2003-04-29,92.139999,92.800003,91.400002,92.110001,64.031509,52017100
2003-04-30,91.910004,92.570000,91.410004,91.910004,63.892498,48709100
2003-05-01,91.919998,92.730003,90.500000,91.900002,63.885513,50240400
2003-05-02,91.559998,93.470001,91.489998,93.209999,64.796173,50201500
2003-05-05,93.470001,93.779999,92.500000,93.029999,64.671074,35437800
2003-05-06,93.040001,94.379997,93.000000,93.910004,65.282829,44401000
2003-05-07,93.419998,94.139999,92.970001,93.389999,64.921303,41413100
2003-05-08,92.519997,93.330002,92.279999,92.449997,64.267845,40570700
2003-05-09,92.830002,93.800003,92.610001,93.730003,65.157684,33608100
2003-05-12,93.500000,95.120003,93.279999,94.879997,65.957115,35662300
2003-05-13,94.529999,95.180000,94.260002,94.709999,65.838943,39253600
2003-05-14,95.089996,95.239998,93.910004,94.510002,65.699890,32195100
2003-05-15,94.889999,95.330002,94.250000,95.110001,66.116982,43879200
2003-05-16,94.889999,95.449997,94.260002,94.870003,65.950172,38905000
2003-05-19,94.150002,94.419998,92.330002,92.650002,64.406891,41606000
2003-05-20,92.820000,93.029999,91.589996,92.459999,64.274818,55404600
2003-05-21,92.110001,92.879997,91.910004,92.650002,64.406891,49333800
2003-05-22,92.949997,94.050003,92.680000,93.570000,65.046448,38421800
2003-05-23,93.529999,93.980003,93.139999,93.760002,65.178558,26155900
2003-05-27,93.300003,95.839996,93.070000,95.400002,66.318604,43719200
2003-05-28,95.849998,96.470001,95.430000,95.669998,66.506294,37727100
2003-05-29,95.879997,96.820000,95.080002,95.419998,66.332458,50844200
2003-05-30,95.900002,97.089996,95.559998,96.949997,67.396111,52529500
2003-06-02,97.529999,98.449997,96.669998,97.349998,67.674141,50305500
2003-06-03,97.150002,97.839996,96.849998,97.750000,67.952232,38254500
2003-06-04,97.660004,99.349998,97.570000,99.160004,68.932404,49360700
2003-06-05,98.580002,99.650002,98.269997,99.650002,69.273048,46262400
2003-06-06,100.400002,101.400002,99.129997,99.260002,69.001915,60356800
2003-06-09,98.769997,99.099998,97.769997,98.250000,68.299843,37808500
2003-06-10,98.459999,99.260002,98.190002,99.250000,68.994995,29965900
2003-06-11,99.160004,100.389999,98.709999,100.300003,69.724892,37610200
2003-06-12,100.750000,100.900002,99.620003,100.610001,69.940384,36442000
2003-06-13,100.610001,100.750000,98.949997,99.559998,69.210480,48628300
2003-06-16,99.959999,101.699997,99.800003,101.660004,70.670311,36326300
2003-06-17,102.070000,102.180000,101.230003,101.660004,70.670311,36801800
2003-06-18,101.290001,102.139999,101.000000,101.570000,70.607765,35521000
2003-06-19,101.639999,101.730003,99.839996,100.019997,69.530243,43551700
2003-06-20,100.389999,100.500000,99.419998,99.440002,69.376801,41545000
2003-06-23,99.449997,99.660004,97.919998,98.419998,68.665108,34237500
2003-06-24,98.220001,99.089996,98.019997,98.519997,68.734924,36213600
2003-06-25,98.529999,99.440002,97.529999,97.529999,68.044243,47743400
2003-06-26,97.779999,98.980003,96.959999,98.800003,68.930260,33477300
2003-06-27,98.750000,99.190002,97.580002,97.660004,68.134903,54208800
2003-06-30,98.220001,98.669998,97.470001,97.629997,68.113953,33349000
2003-07-01,97.250000,98.849998,96.430000,98.529999,68.741867,51322800
2003-07-02,98.769997,99.790001,98.570000,99.769997,69.606987,34662100
2003-07-03,99.070000,99.849998,97.900002,98.739998,68.888367,30792800
2003-07-07,99.650002,100.900002,99.650002,100.699997,70.255821,31391100
2003-07-08,100.500000,101.290001,100.169998,101.150002,70.569801,30952500
2003-07-09,100.919998,101.400002,100.029999,100.580002,70.172119,36528500
2003-07-10,99.839996,100.040001,98.629997,99.300003,69.279076,49777700
2003-07-11,99.389999,100.449997,99.389999,100.239998,69.934921,39976300
2003-07-14,101.199997,101.900002,100.449997,100.730003,70.276756,42114900
2003-07-15,101.379997,101.459999,99.949997,100.510002,70.123268,42573600
2003-07-16,100.809998,100.870003,99.230003,99.919998,69.711670,39894200
2003-07-17,99.150002,99.879997,98.160004,98.500000,68.720970,52253500
2003-07-18,99.019997,99.800003,98.459999,99.510002,69.425598,35698100
2003-07-21,99.449997,99.489998,97.849998,98.279999,68.567459,34786000
2003-07-22,98.690002,99.410004,97.919998,99.169998,69.188385,49968300
2003-07-23,99.209999,99.449997,98.279999,99.239998,69.237206,37275400
2003-07-24,99.989998,100.339996,98.370003,98.489998,68.713966,40896200
2003-07-25,98.660004,100.290001,98.040001,100.230003,69.927917,43241100
2003-07-28,100.370003,100.980003,99.669998,99.860001,69.669762,34382800
2003-07-29,100.139999,100.260002,98.680000,99.400002,69.348846,53472100
2003-07-30,99.599998,99.750000,98.930000,99.160004,69.181404,28363300
2003-07-31,99.980003,100.910004,99.169998,99.389999,69.341866,54937200
2003-08-01,99.190002,99.529999,98.239998,98.510002,68.727928,49321000
2003-08-04,98.309998,99.000000,97.000000,98.510002,68.727928,55214100
2003-08-05,98.410004,98.760002,96.339996,96.419998,67.269791,61415600
2003-08-06,96.690002,98.059998,96.419998,96.980003,67.660500,50096900
2003-08-07,97.169998,98.070000,96.760002,98.000000,68.372070,43427400
2003-08-08,98.320000,98.550003,97.760002,98.279999,68.567459,27357300
2003-08-11,98.260002,99.040001,97.839996,98.650002,68.825600,34631400
2003-08-12,98.709999,99.589996,98.419998,99.550003,69.453506,43285600
2003-08-13,99.820000,99.849998,98.529999,99.040001,69.097687,36152000
2003-08-14,99.099998,99.750000,98.449997,99.309998,69.286079,35525100
2003-08-15,99.360001,99.790001,99.120003,99.620003,69.502350,12567000
2003-08-18,99.930000,100.599998,99.739998,100.480003,70.102325,22873800
2003-08-19,100.690002,100.940002,100.000000,100.860001,70.367447,37437700
2003-08-20,100.290001,100.889999,100.160004,100.449997,70.081398,21295300
2003-08-21,101.050003,101.519997,100.400002,100.769997,70.304642,46494200
2003-08-22,101.750000,101.820000,99.730003,99.769997,69.606987,52040300
2003-08-25,99.709999,100.830002,99.279999,99.930000,69.718651,23473000
2003-08-26,99.500000,100.389999,98.830002,100.110001,69.844193,45065800
2003-08-27,100.050003,100.360001,99.570000,100.139999,69.865112,18919500
2003-08-28,100.400002,101.000000,99.660004,100.760002,70.297691,27402400
2003-08-29,100.610001,101.480003,100.480003,101.440002,70.772118,28706600
2003-09-02,101.639999,102.879997,101.050003,102.800003,71.720947,49419100
2003-09-03,103.029999,103.699997,102.779999,103.360001,72.111671,44912400
2003-09-04,103.099998,103.550003,102.760002,103.410004,72.146530,28381000
2003-09-05,102.940002,103.550003,102.400002,102.830002,71.741882,31637300
2003-09-08,103.040001,103.879997,102.930000,103.680000,72.334923,32632800
2003-09-09,103.370003,103.459999,102.680000,103.000000,71.860474,35053200
2003-09-10,102.529999,102.800003,101.550003,101.959999,71.134911,45904900
2003-09-11,102.099998,102.760002,101.839996,102.260002,71.344200,38396300
2003-09-12,101.910004,102.639999,101.349998,102.449997,71.476768,42524800
2003-09-15,102.519997,102.629997,101.949997,102.089996,71.225601,21312800
2003-09-16,102.230003,103.639999,102.169998,103.580002,72.265160,37892600
2003-09-17,103.480003,103.790001,103.050003,103.379997,72.125595,31885800
2003-09-18,103.400002,104.699997,103.169998,104.599998,72.976730,30243600
2003-09-19,104.269997,104.599998,103.400002,103.669998,72.605591,34331600
2003-09-22,102.849998,102.959999,102.029999,102.550003,71.821228,36677400
2003-09-23,102.589996,103.290001,102.360001,102.940002,72.094337,32489200
2003-09-24,103.120003,103.220001,101.070000,101.110001,70.812660,41694700
2003-09-25,101.410004,101.879997,100.199997,100.279999,70.231384,52673100
2003-09-26,100.440002,100.660004,99.849998,99.949997,70.000252,42914700
2003-09-29,100.300003,100.989998,99.790001,100.930000,70.686638,36771600
2003-09-30,100.480003,100.760002,99.250000,99.949997,70.000252,70764500
2003-10-01,100.239998,102.180000,100.199997,102.080002,71.492020,65797600
2003-10-02,101.930000,102.559998,101.629997,102.449997,71.751144,44591500
2003-10-03,103.669998,104.279999,103.080002,103.389999,72.409492,48806900
2003-10-06,103.480003,103.989998,103.199997,103.860001,72.738647,20226500
2003-10-07,103.260002,104.309998,102.910004,104.260002,73.018784,42602900
2003-10-08,104.330002,104.389999,103.410004,104.000000,72.836700,30920800
2003-10-09,104.879997,105.220001,103.830002,104.279999,73.032806,40066500
2003-10-10,104.269997,104.599998,103.910004,104.570000,73.235893,22682800
2003-10-13,104.709999,105.290001,104.510002,104.900002,73.467010,23825600
2003-10-14,104.800003,105.430000,104.360001,105.269997,73.726128,38484400
2003-10-15,105.860001,105.889999,104.639999,104.989998,73.530075,39021700
2003-10-16,104.680000,105.730003,104.650002,105.410004,73.824196,32772200
2003-10-17,105.470001,105.629997,103.980003,104.260002,73.018784,32790300
2003-10-20,104.449997,105.040001,103.940002,105.040001,73.565063,27657000
2003-10-21,104.820000,105.279999,104.320000,104.860001,73.439011,26729100
2003-10-22,104.029999,104.190002,103.190002,103.540001,72.514496,33914500
2003-10-23,102.889999,103.949997,102.839996,103.349998,72.381493,45830500
2003-10-24,102.830002,103.580002,102.180000,103.580002,72.542564,51723600
2003-10-27,103.739998,104.180000,103.269997,103.629997,72.577560,32460200
2003-10-28,103.980003,105.150002,103.820000,105.040001,73.565063,34956200
2003-10-29,104.769997,105.430000,103.870003,105.180000,73.663101,30955400
2003-10-30,105.790001,105.970001,104.800003,105.400002,73.817207,39123100
2003-10-31,105.400002,105.739998,105.220001,105.300003,73.747162,25761600
2003-11-03,105.750000,106.610001,105.709999,105.989998,74.230392,37589300
2003-11-04,105.989998,106.269997,105.580002,105.760002,74.069290,31421600
2003-11-05,105.489998,105.970001,104.900002,105.839996,74.125343,33558800
2003-11-06,105.599998,106.440002,105.099998,106.400002,74.517570,28392300
2003-11-07,106.639999,106.720001,105.570000,105.610001,73.964264,31723200
2003-11-10,105.739998,105.839996,105.010002,105.180000,73.663101,25530800
2003-11-11,105.089996,105.330002,104.800003,105.150002,73.642113,26558600
2003-11-12,105.230003,106.470001,105.160004,106.330002,74.468506,28000000
2003-11-13,106.010002,106.540001,105.779999,106.360001,74.489525,29714800
2003-11-14,106.400002,106.949997,105.290001,105.459999,73.859215,49158500
2003-11-17,104.910004,105.139999,104.040001,104.930000,73.488014,44382100
2003-11-18,105.239998,105.449997,103.699997,103.839996,72.724617,41155000
2003-11-19,104.029999,105.010002,103.919998,104.720001,73.340942,29827000
2003-11-20,104.000000,105.239998,103.750000,103.779999,72.682632,53578700
2003-11-21,104.239998,104.330002,103.620003,104.209999,72.983734,30016000
2003-11-24,104.690002,105.779999,104.680000,105.589996,73.950226,28906400
2003-11-25,105.730003,106.419998,105.449997,105.989998,74.230392,37580000
2003-11-26,106.419998,106.449997,105.389999,106.370003,74.496536,33053600
2003-11-28,106.279999,106.660004,106.199997,106.449997,74.552544,10507500
2003-12-01,106.849998,107.680000,106.800003,107.599998,75.357910,38699000
2003-12-02,107.379997,107.769997,107.070000,107.330002,75.168877,35352000
2003-12-03,107.650002,108.080002,107.070000,107.160004,75.049820,39078600
2003-12-04,107.169998,107.720001,106.940002,107.599998,75.357910,36089500
2003-12-05,107.120003,107.800003,106.620003,106.849998,74.832687,28824400
2003-12-08,106.739998,107.639999,106.680000,107.570000,75.336945,32482900
2003-12-09,107.900002,107.930000,106.540001,106.739998,74.755684,43596100
2003-12-10,106.769997,106.980003,105.959999,106.730003,74.748680,36915400
2003-12-11,106.680000,108.099998,106.669998,107.930000,75.589073,45304000
2003-12-12,107.970001,108.199997,107.389999,108.139999,75.736160,34142200
2003-12-15,109.169998,109.230003,107.480003,107.599998,75.357910,38693400
2003-12-16,107.680000,108.500000,107.519997,108.160004,75.750153,32894200
2003-12-17,108.059998,108.500000,107.800003,108.500000,75.988297,23198800
2003-12-18,108.550003,109.730003,108.389999,109.720001,76.842712,29353100
2003-12-19,109.300003,109.370003,108.580002,108.900002,76.628815,41465100
2003-12-22,108.790001,109.660004,108.779999,109.660004,77.163582,27611300
2003-12-23,109.480003,109.949997,109.379997,109.730003,77.212891,24741200
2003-12-24,109.519997,109.879997,109.430000,109.620003,77.135422,8055800
2003-12-26,109.709999,110.080002,109.629997,109.699997,77.191734,8308400
2003-12-29,110.099998,111.269997,109.779999,111.160004,78.219063,22483700
2003-12-30,111.089996,111.269997,110.849998,111.180000,78.233147,19559500
2003-12-31,111.220001,111.519997,110.839996,111.279999,78.303558,31501800
2004-01-02,111.739998,112.190002,110.730003,111.230003,78.268333,38072300
2004-01-05,111.690002,112.519997,111.589996,112.440002,79.119766,27959800
2004-01-06,112.160004,112.730003,112.000000,112.550003,79.197136,20472800
2004-01-07,112.389999,113.059998,111.889999,112.930000,79.464561,30170400
2004-01-08,113.250000,113.410004,112.769997,113.379997,79.781204,36438400
2004-01-09,112.830002,113.500000,112.269997,112.389999,79.084572,54084300
2004-01-12,112.550003,113.250000,112.360001,113.220001,79.668610,31564100
2004-01-13,113.089996,113.230003,111.760002,112.559998,79.204201,54239700
2004-01-14,112.760002,113.660004,112.669998,113.500000,79.865677,30112800
2004-01-15,113.570000,114.059998,112.580002,113.779999,80.062645,38408700
2004-01-16,114.040001,114.309998,113.629997,114.230003,80.379326,31922700
2004-01-20,114.529999,114.650002,113.820000,114.199997,80.358223,29863000
2004-01-21,114.129997,115.300003,113.720001,115.099998,80.991516,30725000
2004-01-22,115.139999,115.379997,114.580002,114.800003,80.780411,29888500
2004-01-23,115.000000,115.370003,113.949997,114.430000,80.520042,44245300
2004-01-26,114.389999,115.930000,114.379997,115.870003,81.533310,30460600
2004-01-27,115.750000,116.500000,114.650002,114.680000,80.695969,35322800
2004-01-28,114.980003,115.279999,112.940002,113.370003,79.774162,52621300
2004-01-29,113.559998,113.849998,112.559998,113.480003,79.851585,60117100
2004-01-30,113.519997,113.720001,113.089996,113.480003,79.851585,30984400
2004-02-02,113.699997,114.680000,113.120003,113.970001,80.196388,38832400
2004-02-03,113.739998,114.139999,113.440002,113.779999,80.062645,25093500
2004-02-04,113.190002,113.730003,112.790001,112.849998,79.408272,39332600
2004-02-05,113.169998,113.540001,112.779999,113.180000,79.640495,37226800
2004-02-06,113.419998,114.699997,113.199997,114.449997,80.534126,37216000
2004-02-09,114.669998,114.870003,114.290001,114.480003,80.555252,24851300
2004-02-10,114.279999,115.139999,114.260002,114.849998,80.815613,27908100
2004-02-11,114.849998,116.389999,114.169998,116.070000,81.674072,42965700
2004-02-12,115.970001,116.269997,115.580002,115.650002,81.378517,27814700
2004-02-13,115.820000,116.199997,114.750000,115.129997,81.012619,44739900
2004-02-17,115.849998,116.430000,115.769997,116.169998,81.744415,23984300
2004-02-18,116.199997,116.599998,115.349998,115.660004,81.385551,28618000
2004-02-19,116.330002,116.389999,115.059998,115.230003,81.082947,51146200
2004-02-20,115.480003,115.559998,114.320000,114.879997,80.836693,46728800
2004-02-23,115.220001,115.260002,114.169998,114.589996,80.632652,36357000
2004-02-24,114.269997,114.989998,113.029999,114.389999,80.491920,43953000
2004-02-25,114.459999,115.059998,114.320000,114.870003,80.829643,31213600
2004-02-26,114.610001,115.290001,114.339996,114.940002,80.878914,29683000
2004-02-27,115.190002,115.739998,114.629997,115.019997,80.935196,39312000
2004-03-01,115.430000,116.339996,115.250000,116.160004,81.737381,33130800
2004-03-02,115.940002,116.970001,115.230003,115.480003,81.258888,38556400
2004-03-03,115.250000,115.870003,114.919998,115.690002,81.406654,31346200
2004-03-04,115.720001,116.099998,115.519997,115.989998,81.617760,21060000
2004-03-05,115.419998,116.949997,115.279999,116.379997,81.892212,55905600
2004-03-08,116.339996,116.620003,114.910004,114.959999,80.893013,39281600
2004-03-09,115.099998,115.209999,114.239998,114.500000,80.569321,39746100
2004-03-10,114.720001,114.769997,112.559998,112.580002,79.218262,67671800
2004-03-11,112.400002,113.269997,111.099998,111.120003,78.190918,89134800
2004-03-12,111.730003,112.709999,111.580002,112.580002,79.218262,54012200
2004-03-15,112.269997,112.349998,110.900002,111.199997,78.247208,57677200
2004-03-16,111.779999,112.059998,110.839996,111.790001,78.662399,59832600
2004-03-17,112.180000,113.260002,112.099998,113.040001,79.541939,41607300
2004-03-18,112.699997,113.269997,111.930000,113.070000,79.563080,60014300
2004-03-19,112.410004,112.570000,111.040001,111.059998,78.422661,48636200
2004-03-22,110.540001,110.570000,109.099998,109.650002,77.427048,62752100
2004-03-23,110.250000,110.400002,109.360001,109.459999,77.292862,54080200
2004-03-24,109.580002,110.139999,108.849998,109.550003,77.356415,51584300
2004-03-25,110.080002,111.300003,109.790001,111.000000,78.380295,49873600
2004-03-26,110.959999,111.790001,110.800003,111.029999,78.401489,37409500
2004-03-29,111.629997,112.739998,111.580002,112.589996,79.503036,44113600
2004-03-30,112.300003,113.070000,112.220001,112.970001,79.771378,39059900
2004-03-31,112.989998,113.400002,112.379997,113.099998,79.863144,48517600
2004-04-01,113.070000,113.870003,113.050003,113.779999,80.343338,45103800
2004-04-02,114.809998,114.839996,113.900002,114.639999,80.950638,50987700
2004-04-05,114.459999,115.379997,114.440002,115.269997,81.395470,30251800
2004-04-06,114.830002,115.180000,114.620003,114.900002,81.134209,28420900
2004-04-07,114.949997,114.980003,114.110001,114.629997,80.943565,45890500
2004-04-08,115.410004,115.410004,113.739998,114.370003,80.759972,46929700
2004-04-12,114.580002,115.080002,114.570000,114.820000,81.077728,23085200
2004-04-13,115.260002,115.300003,113.019997,113.209999,79.940842,56210300
2004-04-14,112.610001,113.639999,112.550003,113.389999,80.067963,62322300
2004-04-15,113.449997,113.779999,112.360001,112.959999,79.764328,61602500
2004-04-16,113.379997,114.050003,112.980003,113.830002,80.378624,47059200
2004-04-19,113.550003,113.989998,113.269997,113.830002,80.378624,28277600
2004-04-20,114.080002,114.320000,111.779999,111.919998,79.029945,53299400
2004-04-21,112.199997,112.949997,111.870003,112.669998,79.559555,50177300
2004-04-22,112.480003,114.669998,112.440002,114.250000,80.675240,62071500
2004-04-23,114.419998,114.570000,113.790001,114.360001,80.752884,29395700
2004-04-26,114.500000,114.940002,113.599998,114.199997,80.639915,35515200
2004-04-27,114.230003,115.120003,113.959999,114.300003,80.710533,43485500
2004-04-28,113.889999,114.010002,112.500000,112.820000,79.665459,50165800
2004-04-29,112.720001,113.320000,111.160004,111.830002,78.966385,69687600
2004-04-30,112.169998,112.379997,110.900002,110.959999,78.352028,48681400
2004-05-03,111.370003,112.290001,111.349998,112.150002,79.192352,33758000
2004-05-04,112.250000,113.260002,111.660004,112.059998,79.128777,51185100
2004-05-05,112.410004,112.959999,112.160004,112.779999,79.637222,34405000
2004-05-06,112.019997,112.589996,111.000000,111.809998,78.952278,54997000
2004-05-07,111.220001,112.230003,109.959999,109.959999,77.645935,60950000
2004-05-10,109.440002,109.750000,108.360001,108.830002,76.847992,75279400
2004-05-11,109.459999,110.050003,109.330002,109.750000,77.497635,48300600
2004-05-12,109.570000,110.540001,108.059998,110.449997,77.991928,90830500
2004-05-13,109.760002,110.809998,109.629997,109.989998,77.667091,57393700
2004-05-14,109.949997,110.739998,109.269997,110.040001,77.702423,54123100
2004-05-17,108.889999,109.500000,108.410004,109.099998,77.038658,55020400
2004-05-18,109.489998,109.940002,109.330002,109.650002,77.427048,30193100
2004-05-19,110.500000,111.180000,109.150002,109.269997,77.158707,54804100
2004-05-20,109.449997,109.870003,109.040001,109.620003,77.405846,38082900
2004-05-21,109.970001,110.550003,109.470001,109.809998,77.540039,47480400
2004-05-24,110.529999,110.760002,109.680000,110.269997,77.864830,40961500
2004-05-25,109.900002,111.980003,109.599998,111.849998,78.980522,48668000
2004-05-26,111.660004,112.290001,111.510002,112.239998,79.255905,35977000
2004-05-27,112.540001,113.029999,112.059998,112.870003,79.700775,45306900
2004-05-28,112.730003,112.879997,112.360001,112.860001,79.693733,23367200
2004-06-01,112.459999,112.860001,111.870003,112.709999,79.587769,41044700
2004-06-02,113.029999,113.480003,112.459999,113.129997,79.884346,39774200
2004-06-03,112.809998,113.190002,112.070000,112.089996,79.149979,38688300
2004-06-04,112.980003,113.580002,112.709999,112.980003,79.778427,32739500
2004-06-07,113.430000,114.809998,113.419998,114.699997,80.992989,31643800
2004-06-08,114.370003,114.919998,114.169998,114.860001,81.105972,32846500
2004-06-09,114.510002,114.699997,113.720001,113.790001,80.350388,36737600
2004-06-10,114.040001,114.349998,113.930000,114.349998,80.745842,21711000
2004-06-14,113.820000,113.849998,112.870003,113.220001,79.947929,34633000
2004-06-15,113.900002,114.449997,113.510002,114.019997,80.512802,37445000
2004-06-16,114.000000,114.199997,113.699997,114.000000,80.498688,26633400
2004-06-17,113.849998,114.070000,113.330002,113.830002,80.378624,28402400
2004-06-18,113.269997,114.220001,113.180000,113.629997,80.530304,31799800
2004-06-21,113.750000,114.139999,113.129997,113.199997,80.225578,25284000
2004-06-22,113.129997,113.879997,112.669998,113.769997,80.629509,37334000
2004-06-23,113.610001,114.839996,113.419998,114.750000,81.324059,35580000
2004-06-24,114.559998,114.930000,114.260002,114.389999,81.068939,35272100
2004-06-25,114.410004,114.940002,113.680000,113.839996,80.679131,32837900
2004-06-28,114.519997,114.610001,113.410004,113.449997,80.402740,40824500
2004-06-29,113.529999,114.169998,113.419998,113.919998,80.735832,28418100
2004-06-30,114.070000,114.790001,113.650002,114.529999,81.168159,52230600
2004-07-01,114.250000,114.400002,112.580002,112.940002,80.041321,57734700
2004-07-02,113.160004,113.290001,112.599998,112.879997,79.998772,34615100
2004-07-06,112.370003,112.449997,111.629997,111.889999,79.297165,38698200
2004-07-07,111.809998,112.570000,111.750000,112.220001,79.531036,29839800
2004-07-08,111.809998,112.320000,111.199997,111.440002,78.978233,45291100
2004-07-09,111.720001,111.940002,111.379997,111.730003,79.183777,27412900
2004-07-12,111.519997,112.040001,111.000000,111.779999,79.219223,35691300
2004-07-13,111.919998,112.019997,111.599998,111.860001,79.275887,26752000
2004-07-14,111.260002,112.389999,111.120003,111.519997,79.034973,54089400
2004-07-15,111.739998,111.910004,110.699997,110.800003,78.524712,38403500
2004-07-16,111.570000,111.669998,110.440002,110.709999,78.460884,40871200
2004-07-19,110.750000,110.959999,109.989998,110.239998,78.127831,39592800
2004-07-20,110.529999,111.900002,110.250000,111.639999,79.119995,46679800
2004-07-21,111.820000,112.059998,109.449997,109.580002,77.660072,56241100
2004-07-22,109.360001,110.389999,108.769997,109.879997,77.872643,72477100
2004-07-23,109.620003,109.709999,108.690002,108.959999,77.220650,49610500
2004-07-26,109.190002,109.430000,108.209999,108.750000,77.071823,49679100
2004-07-27,109.050003,110.110001,108.970001,109.769997,77.794716,51295100
2004-07-28,109.550003,110.370003,108.589996,110.099998,78.028587,65862300
2004-07-29,110.540001,110.870003,110.000000,110.570000,78.361656,52200500
2004-07-30,110.320000,110.900002,110.099998,110.839996,78.553017,41581700
2004-08-02,110.190002,111.360001,110.050003,111.070000,78.716019,38263100
2004-08-03,110.930000,111.059998,110.160004,110.209999,78.106552,40948800
2004-08-04,109.889999,110.750000,109.639999,110.199997,78.099442,40763200
2004-08-05,110.290001,110.379997,108.269997,108.400002,76.823784,50772000
2004-08-06,107.629997,107.959999,106.620003,106.849998,75.725273,74729000
2004-08-09,107.019997,107.480003,106.870003,107.000000,75.831604,37476300
2004-08-10,107.309998,108.410004,107.260002,108.379997,76.809624,55870600
2004-08-11,107.680000,108.330002,107.099998,108.160004,76.653687,52933200
2004-08-12,107.680000,107.949997,106.629997,106.980003,75.817398,50015900
2004-08-13,107.099998,107.349998,106.589996,107.190002,75.966225,41634700
2004-08-16,107.139999,108.639999,107.099998,108.300003,76.752907,45731900
2004-08-17,108.750000,109.279999,108.529999,108.910004,77.185219,40701600
2004-08-18,108.519997,110.169998,108.489998,110.029999,77.978958,43165400
2004-08-19,109.809998,110.019997,109.180000,109.709999,77.752197,39881600
2004-08-20,109.610001,110.629997,109.510002,110.480003,78.297882,44870900
2004-08-23,110.550003,110.769997,110.050003,110.199997,78.099442,33745100
2004-08-24,110.639999,110.730003,109.849998,110.349998,78.205750,30453100
2004-08-25,110.330002,111.269997,109.900002,111.099998,78.737305,38551400
2004-08-26,110.959999,111.309998,110.849998,111.099998,78.737305,26629500
2004-08-27,111.199997,111.629997,111.050003,111.449997,78.985352,24902900
2004-08-30,111.220001,111.339996,110.449997,110.529999,78.333321,26726500
2004-08-31,110.660004,111.160004,110.099998,111.110001,78.744362,44125300
2004-09-01,110.949997,111.639999,110.480003,111.320000,78.893211,52778300
2004-09-02,111.239998,112.699997,111.239998,112.580002,79.786133,42736600
2004-09-03,112.330002,112.820000,112.010002,112.120003,79.460167,30480500
2004-09-07,112.540001,113.129997,112.320000,112.860001,79.984642,37338800
2004-09-08,112.620003,113.059998,112.309998,112.580002,79.786133,32963100
2004-09-09,112.570000,112.879997,112.029999,112.480003,79.715309,34314800
2004-09-10,112.519997,113.269997,112.080002,113.059998,80.126343,27900600
2004-09-13,113.309998,113.739998,113.010002,113.430000,80.388596,44398100
2004-09-14,113.300003,113.690002,113.190002,113.660004,80.551559,28048900
2004-09-15,113.300003,113.360001,112.680000,112.800003,79.942101,38295000
2004-09-16,112.849998,113.370003,112.800003,113.139999,80.183044,23911700
2004-09-17,112.949997,113.360001,112.690002,113.150002,80.523918,33683000
2004-09-20,112.669998,112.989998,112.279999,112.470001,80.040009,37149400
2004-09-21,112.750000,113.470001,112.540001,112.959999,80.388725,40920800
2004-09-22,112.500000,112.519997,111.470001,111.550003,79.385277,49042100
2004-09-23,111.599998,111.699997,110.949997,110.949997,78.958282,44068700
2004-09-24,111.169998,111.730003,111.129997,111.459999,79.321220,34981100
2004-09-27,111.099998,111.199997,110.580002,110.750000,78.815956,39355100
2004-09-28,110.910004,111.510002,110.410004,111.279999,79.193161,41662900
2004-09-29,111.209999,111.849998,111.000000,111.839996,79.591675,33325700
2004-09-30,111.550003,111.980003,111.260002,111.760002,79.534706,43536700
2004-10-01,112.260002,113.650002,112.209999,113.650002,80.879776,62824300
2004-10-04,114.099998,114.440002,113.800003,113.839996,81.014961,33082400
2004-10-05,113.849998,114.160004,113.540001,113.900002,81.057701,36910600
2004-10-06,113.769997,114.680000,113.680000,114.680000,81.612793,42297800
2004-10-07,114.379997,114.400002,113.360001,113.449997,80.737419,39388800
2004-10-08,113.150002,113.769997,112.349998,112.510002,80.068489,51872600
2004-10-11,112.779999,113.019997,112.639999,112.970001,80.395836,20229100
2004-10-12,112.199997,112.830002,111.940002,112.529999,80.082695,41754700
2004-10-13,113.000000,113.070000,111.320000,111.540001,79.378159,54212600
2004-10-14,111.680000,111.930000,110.580002,110.639999,78.737663,64082200
2004-10-15,111.019997,111.739998,110.570000,111.260002,79.178894,63482200
2004-10-18,110.889999,111.900002,110.699997,111.680000,79.477814,43535100
2004-10-19,112.019997,112.230003,110.589996,110.739998,78.808838,55851900
2004-10-20,110.379997,110.820000,109.750000,110.519997,78.652283,57118500
2004-10-21,110.790001,111.320000,110.209999,111.239998,79.164650,53218300
2004-10-22,111.190002,111.250000,109.860001,109.989998,78.275078,48752400
2004-10-25,109.750000,110.120003,109.349998,109.860001,78.182587,43990900
2004-10-26,110.129997,111.599998,109.879997,111.540001,79.378159,54337400
2004-10-27,111.379997,113.099998,111.120003,112.879997,80.331772,73896000
2004-10-28,112.779999,113.559998,112.489998,113.220001,80.573761,54413300
2004-10-29,113.120003,113.639999,112.900002,113.199997,80.559525,48820200
2004-11-01,113.559998,113.839996,113.199997,113.510002,80.780121,36720900
2004-11-02,113.669998,114.570000,113.220001,113.550003,80.808617,56210000
2004-11-03,115.029999,115.360001,114.239998,114.980003,81.826263,76960200
2004-11-04,114.779999,116.669998,114.680000,116.550003,82.943565,55350300
2004-11-05,117.050003,117.639999,116.489998,117.279999,83.463104,63287200
2004-11-08,116.980003,117.230003,116.720001,117.110001,83.342072,33863800
2004-11-09,117.080002,117.500000,116.760002,116.879997,83.178398,44658100
2004-11-10,117.059998,117.550003,116.760002,116.970001,83.242477,45265400
2004-11-11,117.180000,118.120003,117.099998,117.860001,83.875854,37863200
2004-11-12,117.970001,119.000000,117.680000,118.790001,84.537682,55583700
2004-11-15,118.500000,118.769997,118.230003,118.730003,84.745392,35297900
2004-11-16,118.360001,118.410004,117.730003,117.879997,84.138702,40028700
2004-11-17,118.370003,119.139999,118.070000,118.580002,84.638336,54494000
2004-11-18,118.529999,118.800003,118.230003,118.739998,84.752518,31854300
2004-11-19,118.699997,118.720001,117.139999,117.419998,83.810349,54276500
2004-11-22,117.169998,118.120003,117.029999,117.980003,84.210052,37560200
2004-11-23,117.930000,118.260002,117.370003,118.160004,84.338554,41968800
2004-11-24,118.269997,118.589996,118.050003,118.440002,84.538376,29724800
2004-11-26,118.510002,118.980003,118.300003,118.349998,84.474152,15487700
2004-11-29,118.790001,119.010002,117.480003,117.809998,84.088707,61460800
2004-11-30,118.000000,118.239998,117.639999,117.889999,84.145805,53685200
2004-12-01,118.160004,119.500000,118.099998,119.230003,85.102257,49898300
2004-12-02,119.099998,119.870003,119.010002,119.330002,85.173653,60163500
2004-12-03,119.309998,120.139999,119.089996,119.250000,85.116562,49067900
2004-12-06,119.209999,119.639999,118.839996,119.209999,85.087990,33030500
2004-12-07,119.489998,119.620003,118.040001,118.099998,84.295715,52047200
2004-12-08,118.209999,118.820000,118.010002,118.790001,84.788231,43895100
2004-12-09,118.139999,119.459999,117.730003,119.209999,85.087990,60922800
2004-12-10,118.919998,119.559998,118.849998,119.330002,85.173653,47828600
2004-12-13,119.760002,120.400002,119.349998,120.370003,85.915970,38541000
2004-12-14,120.180000,120.959999,120.180000,120.790001,86.215706,41500700
2004-12-15,120.699997,121.110001,120.309998,120.879997,86.279968,46699200
2004-12-16,120.720001,121.239998,120.040001,120.809998,86.230003,51641800
2004-12-17,119.459999,119.970001,119.160004,119.440002,85.654869,70761900
2004-12-20,119.750000,120.290001,119.169998,119.470001,85.676369,47187400
2004-12-21,119.599998,120.480003,119.459999,120.389999,86.336151,33094200
2004-12-22,120.379997,121.080002,120.300003,120.680000,86.544106,31500700
2004-12-23,120.870003,121.279999,120.660004,120.769997,86.608658,25646100
2004-12-27,121.199997,121.360001,120.389999,120.519997,86.429344,29944100
2004-12-28,120.639999,121.330002,120.599998,121.180000,86.902733,23422900
2004-12-29,121.080002,121.400002,120.949997,121.360001,87.031761,22650600
2004-12-30,121.400002,121.570000,121.040001,121.129997,86.866798,21076900
2004-12-31,121.300003,121.660004,120.800003,120.870003,86.680382,28648800
2005-01-03,121.559998,121.760002,119.900002,120.300003,86.271622,55748000
2005-01-04,120.459999,120.540001,118.440002,118.830002,85.217422,69167600
2005-01-05,118.739998,119.250000,118.000000,118.010002,84.629395,65667300
2005-01-06,118.440002,119.150002,118.260002,118.610001,85.059647,47814700
2005-01-07,118.970001,119.230003,118.129997,118.440002,84.937721,55847700
2005-01-10,118.339996,119.459999,118.339996,119.000000,85.339317,56563300
2005-01-11,118.639999,118.739998,117.989998,118.180000,84.751297,63099700
2005-01-12,118.400002,118.839996,117.519997,118.570000,85.030945,72720500
2005-01-13,118.639999,118.730003,117.500000,117.620003,84.349663,55537500
2005-01-14,117.970001,118.529999,117.760002,118.239998,84.794304,42032500
2005-01-18,118.050003,119.620003,117.949997,119.470001,85.676369,57391700
2005-01-19,119.430000,119.519997,118.209999,118.220001,84.779999,54378900
2005-01-20,117.889999,118.199997,117.290001,117.500000,84.263626,72049300
2005-01-21,117.790001,118.000000,116.650002,116.779999,83.747276,63160400
2005-01-24,117.089996,117.339996,116.370003,116.550003,83.582352,58441900
2005-01-25,116.910004,117.470001,116.720001,116.879997,83.818977,68245000
2005-01-26,117.320000,117.599998,117.040001,117.230003,84.069992,57195100
2005-01-27,117.190002,117.750000,116.980003,117.430000,84.213432,55878800
2005-01-28,117.489998,117.550003,116.610001,117.430000,84.213432,60738900
2005-01-31,117.949997,118.250000,117.709999,118.160004,84.736954,52532700
2005-02-01,118.250000,119.080002,118.099998,118.910004,85.274780,49841200
2005-02-02,119.059998,119.589996,118.900002,119.269997,85.532959,52468900
2005-02-03,119.059998,119.160004,118.570000,118.959999,85.310669,48837100
2005-02-04,119.000000,120.430000,118.980003,120.230003,86.221397,50024600
2005-02-07,120.250000,120.519997,119.959999,120.070000,86.106644,45412000
2005-02-08,120.169998,120.650002,120.070000,120.209999,86.207077,39263500
2005-02-09,120.419998,120.489998,119.250000,119.309998,85.561638,55279400
2005-02-10,119.660004,120.019997,119.260002,119.739998,85.870026,45858600
2005-02-11,119.699997,121.040001,119.459999,120.769997,86.608658,53133000
2005-02-14,120.690002,120.860001,120.480003,120.680000,86.544106,32432100
2005-02-15,120.800003,121.430000,120.680000,121.129997,86.866798,43852700
2005-02-16,120.930000,121.459999,120.669998,121.209999,86.924187,55523000
2005-02-17,121.230003,121.330002,120.220001,120.230003,86.221397,58124000
2005-02-18,120.239998,120.480003,119.900002,120.389999,86.336151,47723300
2005-02-22,119.900002,120.470001,118.580002,118.599998,85.052467,80697600
2005-02-23,118.930000,119.570000,118.620003,119.449997,85.662056,68292600
2005-02-24,119.239998,120.320000,118.980003,120.239998,86.228592,68563600
2005-02-25,120.269997,121.669998,120.180000,121.430000,87.081955,60899900
2005-02-28,121.150002,121.300003,120.040001,120.629997,86.508263,69381300
2005-03-01,120.820000,121.519997,120.779999,121.230003,86.938522,47294400
2005-03-02,120.760002,121.930000,120.650002,121.169998,86.895500,64226500
2005-03-03,121.660004,121.900002,120.699997,121.220001,86.931381,61230800
2005-03-04,122.050003,122.830002,121.790001,122.730003,88.014267,56168500
2005-03-07,122.660004,123.250000,122.400002,122.790001,88.057281,43442400
2005-03-08,122.669998,123.000000,122.110001,122.330002,87.727409,44362000
2005-03-09,121.970001,122.290001,120.959999,120.970001,86.752075,73263600
2005-03-10,121.199997,121.500000,120.400002,121.239998,86.945740,65149000
2005-03-11,121.309998,121.720001,120.160004,120.389999,86.336151,57976500
2005-03-14,120.610001,121.160004,120.279999,121.139999,86.874016,36336400
2005-03-15,121.419998,121.459999,120.080002,120.139999,86.156883,62438500
2005-03-16,119.699997,120.160004,118.900002,119.120003,85.425423,74874200
2005-03-17,119.309998,119.739998,118.980003,119.360001,85.597519,62584200
2005-03-18,119.110001,119.529999,118.150002,118.540001,85.343376,60232000
2005-03-21,118.709999,118.779999,117.760002,118.099998,85.026573,61244300
2005-03-22,118.370003,118.930000,116.900002,116.900002,84.162621,92472400
2005-03-23,116.949997,117.720001,116.750000,117.000000,84.234619,70817300
2005-03-24,117.459999,117.989998,117.059998,117.139999,84.335419,51932500
2005-03-28,117.419998,117.940002,117.309998,117.309998,84.457840,46765500
2005-03-29,117.139999,117.900002,116.250000,116.529999,83.896217,71160300
2005-03-30,116.779999,118.199997,116.769997,118.180000,85.084160,62002100
2005-03-31,118.190002,118.459999,117.870003,117.959999,84.925789,64575400
2005-04-01,118.629997,118.989998,116.910004,117.430000,84.544189,95255300
2005-04-04,117.360001,117.860001,116.739998,117.629997,84.688202,71581200
2005-04-05,117.779999,118.379997,117.669998,118.190002,85.091354,46853900
2005-04-06,118.449997,118.949997,118.180000,118.599998,85.386543,53268200
2005-04-07,118.410004,119.260002,118.320000,119.239998,85.847321,46734600
2005-04-08,119.169998,119.209999,118.000000,118.000000,84.954575,63772900
2005-04-11,118.290001,118.419998,117.830002,118.089996,85.019379,44945000
2005-04-12,117.889999,119.059998,117.070000,118.699997,85.458527,86144800
2005-04-13,118.559998,118.800003,117.129997,117.300003,84.450600,65949000
2005-04-14,117.400002,117.500000,115.769997,115.769997,83.349068,96119800
2005-04-15,115.739998,116.199997,114.099998,114.150002,82.182732,128677300
2005-04-18,114.120003,114.959999,113.959999,114.500000,82.434708,100035200
2005-04-19,115.099998,115.529999,114.830002,115.410004,83.089867,64930100
2005-04-20,115.379997,115.629997,113.550003,113.800003,81.930779,107735900
2005-04-21,114.790001,116.209999,114.379997,116.010002,83.521881,86952200
2005-04-22,115.739998,116.500000,114.269997,115.570000,83.205101,88845800
2005-04-25,115.860001,116.500000,115.720001,116.330002,83.752258,52284100
2005-04-26,115.959999,116.769997,115.150002,115.199997,82.938721,72626000
2005-04-27,114.860001,116.070000,114.440002,115.650002,83.262695,84131900
2005-04-28,115.269997,115.680000,114.199997,114.199997,82.218742,72481500
2005-04-29,115.070000,115.870003,113.970001,115.750000,83.334679,103993800
2005-05-02,116.070000,116.410004,115.519997,116.400002,83.802643,56026400
2005-05-03,116.070000,116.849998,115.690002,116.599998,83.946648,86000300
2005-05-04,116.650002,117.750000,116.279999,117.500000,84.594589,81055700
2005-05-05,117.669998,118.000000,116.739998,117.459999,84.565788,96906700
2005-05-06,117.930000,117.989998,117.059998,117.089996,84.299431,67415400
2005-05-09,117.209999,118.080002,117.050003,117.820000,84.824966,43750500
2005-05-10,117.360001,117.500000,116.389999,116.599998,83.946648,74613500
2005-05-11,116.930000,117.400002,115.849998,117.239998,84.407417,91647400
2005-05-12,117.320000,117.589996,115.949997,115.949997,83.478691,95086800
2005-05-13,116.300003,116.620003,114.800003,115.720001,83.313080,85267000
2005-05-16,115.699997,116.839996,115.660004,116.800003,84.090645,49207000
2005-05-17,116.410004,117.699997,116.160004,117.580002,84.652229,61071800
2005-05-18,118.089996,119.080002,118.010002,118.790001,85.523346,77944900
2005-05-19,119.019997,119.410004,118.699997,119.290001,85.883324,61768100
2005-05-20,119.339996,119.389999,118.739998,119.120003,85.760941,46345500
2005-05-23,119.209999,120.040001,119.190002,119.779999,86.236107,51047900
2005-05-24,119.440002,119.830002,119.199997,119.500000,86.034523,50654100
2005-05-25,119.349998,119.870003,118.830002,119.410004,85.969688,47608800
2005-05-26,119.790001,120.209999,119.620003,120.050003,86.430473,43256200
2005-05-27,120.059998,120.250000,119.800003,120.250000,86.574471,24596100
2005-05-31,120.080002,120.169998,119.400002,119.480003,86.020134,43377200
2005-06-01,119.519997,120.919998,119.449997,120.500000,86.754471,69611000
2005-06-02,120.230003,120.839996,120.099998,120.760002,86.941666,39704500
2005-06-03,120.550003,120.889999,119.730003,120.150002,86.502457,60999400
2005-06-06,119.949997,120.199997,119.550003,120.040001,86.423302,36046400
2005-06-07,120.389999,121.250000,120.010002,120.129997,86.488083,66501300
2005-06-08,120.430000,120.589996,119.669998,119.910004,86.329681,46881200
2005-06-09,119.739998,120.580002,119.440002,120.480003,86.740082,56653300
2005-06-10,120.559998,120.650002,119.599998,120.199997,86.538467,36465300
2005-06-13,119.940002,121.080002,119.809998,120.580002,86.812073,49383200
2005-06-14,120.449997,121.199997,120.379997,120.860001,87.013649,33857100
2005-06-15,121.160004,121.239998,120.230003,121.089996,87.179253,53195600
2005-06-16,121.059998,121.639999,120.919998,121.400002,87.402428,46564500
2005-06-17,121.540001,121.900002,121.220001,121.360001,87.726273,51529400
2005-06-20,121.080002,121.839996,120.940002,121.400002,87.755196,41019400
2005-06-21,121.500000,121.650002,121.029999,121.470001,87.805786,39879800
2005-06-22,121.680000,121.940002,121.070000,121.570000,87.878052,46310100
2005-06-23,121.320000,121.599998,119.830002,119.860001,86.641983,62185600
2005-06-24,119.879997,120.010002,118.839996,118.980003,86.005852,58572500
2005-06-27,118.970001,119.410004,118.750000,119.150002,86.128746,48183800
2005-06-28,119.400002,120.239998,119.370003,120.150002,86.851578,41174200
2005-06-29,120.370003,120.400002,119.760002,119.830002,86.620277,42316500
2005-06-30,120.220001,120.320000,118.949997,119.180000,86.150414,62288800
2005-07-01,119.449997,119.800003,119.209999,119.529999,86.403412,49737500
2005-07-05,119.250000,120.650002,119.190002,120.489998,87.097366,51549000
2005-07-06,120.389999,120.650002,119.410004,119.480003,86.367317,52363600
2005-07-07,118.290001,119.949997,118.260002,119.949997,86.707031,103268800
2005-07-08,119.970001,121.320000,119.720001,121.320000,87.697357,64491200
2005-07-11,121.330002,122.099998,121.309998,121.940002,88.145531,49688300
2005-07-12,121.989998,122.629997,121.639999,122.260002,88.376854,51871100
2005-07-13,122.269997,122.519997,121.989998,122.430000,88.499741,41182300
2005-07-14,122.980003,123.440002,122.489998,122.910004,88.846725,63638800
2005-07-15,122.790001,123.040001,122.360001,122.839996,88.796097,56075900
2005-07-18,122.500000,122.629997,122.050003,122.349998,88.441887,56598400
2005-07-19,122.709999,123.110001,122.410004,123.019997,88.926224,59165700
2005-07-20,122.589996,123.730003,122.300003,123.440002,89.229797,69477000
2005-07-21,123.550003,123.610001,122.470001,122.720001,88.709366,101110900
2005-07-22,122.879997,123.559998,122.629997,123.540001,89.302078,52607100
2005-07-25,123.410004,123.949997,122.849998,123.190002,89.049080,57301600
2005-07-26,123.230003,123.529999,122.949997,123.339996,89.157524,42758800
2005-07-27,123.500000,123.889999,123.050003,123.790001,89.482811,43181600
2005-07-28,123.959999,124.639999,123.639999,124.570000,90.046654,47880700
2005-07-29,124.410004,124.629997,123.500000,123.739998,89.446671,62358100
2005-08-01,123.830002,124.040001,123.449997,123.650002,89.381630,40418200
2005-08-02,123.870003,124.599998,123.739998,124.389999,89.916527,45147400
2005-08-03,124.250000,124.739998,124.120003,124.720001,90.155060,36837200
2005-08-04,124.230003,124.309998,123.570000,123.720001,89.432236,50855600
2005-08-05,123.449997,123.980003,122.669998,122.879997,88.825020,53595500
2005-08-08,123.150002,123.410004,122.379997,122.650002,88.658752,47616000
2005-08-09,123.059998,123.589996,122.870003,123.389999,89.193657,47170000
2005-08-10,123.820000,124.500000,122.820000,123.330002,89.150307,72863700
2005-08-11,123.269997,124.029999,123.010002,123.820000,89.504494,58570200
2005-08-12,123.570000,123.690002,122.750000,123.059998,88.955109,54776900
2005-08-15,123.220001,123.870003,122.830002,123.820000,89.504494,36208500
2005-08-16,123.440002,123.519997,122.089996,122.209999,88.340698,71942100
2005-08-17,122.190002,122.870003,122.029999,122.199997,88.333458,62275100
2005-08-18,122.050003,122.559998,121.839996,122.190002,88.326225,53388600
2005-08-19,122.629997,122.820000,122.199997,122.470001,88.528648,39842100
2005-08-22,122.580002,123.230003,121.879997,122.470001,88.528648,69912000
2005-08-23,122.500000,122.610001,121.150002,122.239998,88.362350,55168600
2005-08-24,121.940002,122.730003,121.089996,121.150002,87.574486,79104600
2005-08-25,121.349998,121.669998,121.209999,121.589996,87.892509,35631100
2005-08-26,121.480003,121.489998,120.680000,120.760002,87.292564,61956800
2005-08-29,120.410004,121.779999,120.379997,121.690002,87.964806,56179200
2005-08-30,121.250000,121.300003,120.389999,121.050003,87.502167,74160200
2005-08-31,121.190002,122.660004,120.739998,122.580002,88.608162,102945200
2005-09-01,122.519997,123.150002,121.139999,122.489998,88.543091,74578700
2005-09-02,122.849998,122.879997,122.040001,122.269997,88.384087,47653400
2005-09-06,122.660004,123.800003,122.650002,123.699997,89.417763,57251300
2005-09-07,123.629997,124.129997,123.459999,123.910004,89.569565,41749700
2005-09-08,123.660004,124.000000,123.309998,123.500000,89.273186,39068700
2005-09-09,123.830002,124.739998,123.800003,124.599998,90.068321,43093900
2005-09-12,124.449997,124.669998,124.269997,124.349998,89.887604,33017600
2005-09-13,124.129997,124.419998,123.519997,123.660004,89.388832,58427500
2005-09-14,123.739998,123.919998,123.019997,123.209999,89.063568,57694600
2005-09-15,123.589996,123.650002,122.900002,123.150002,89.020203,73156900
2005-09-16,123.300003,123.739998,122.870003,123.500000,89.653198,75424100
2005-09-19,123.470001,123.550003,122.639999,123.089996,89.355545,53355300
2005-09-20,123.199997,123.610001,121.870003,122.050003,88.600616,84480300
2005-09-21,121.790001,121.870003,120.779999,120.910004,87.773026,94469100
2005-09-22,120.949997,121.660004,120.440002,121.339996,88.085190,84597200
2005-09-23,121.239998,121.889999,120.900002,121.440002,88.157768,59368100
2005-09-26,122.019997,122.239998,121.080002,121.580002,88.259407,70415400
2005-09-27,121.519997,121.989998,121.019997,121.550003,88.237640,66150800
2005-09-28,121.930000,122.120003,121.199997,121.669998,88.324730,58620500
2005-09-29,121.550003,122.860001,121.080002,122.660004,89.043457,66607700
2005-09-30,122.620003,123.040001,121.739998,123.040001,89.319267,47824200
2005-10-03,122.959999,123.339996,122.449997,122.599998,88.999847,50994800
2005-10-04,122.790001,123.029999,121.160004,121.220001,87.998055,60776300
2005-10-05,121.250000,121.309998,119.570000,119.629997,86.843819,106052100
2005-10-06,119.779999,120.260002,118.169998,119.199997,86.531685,140941800
2005-10-07,119.699997,120.050003,119.129997,119.610001,86.829300,75661400
2005-10-10,119.680000,119.709999,118.300003,118.599998,86.096107,52677000
2005-10-11,118.989998,119.389999,118.320000,118.430000,85.972694,75629800
2005-10-12,118.389999,119.129997,117.410004,117.500000,85.297554,100510400
2005-10-13,117.459999,118.080002,116.879997,117.430000,85.246758,99052900
2005-10-14,118.120003,118.809998,117.559998,118.669998,86.146919,88651000
2005-10-17,118.800003,119.269997,118.449997,119.110001,86.466324,68109300
2005-10-18,118.940002,118.959999,117.800003,117.820000,85.529861,74996900
2005-10-19,117.500000,119.800003,117.120003,119.779999,86.952705,116563800
2005-10-20,119.489998,119.809998,117.300003,117.669998,85.420982,131966700
2005-10-21,118.290001,118.779999,117.510002,118.129997,85.754913,96579500
2005-10-24,118.440002,120.089996,118.410004,119.959999,87.083366,71308400
2005-10-25,119.720001,120.239998,118.940002,119.720001,86.909157,76594500
2005-10-26,119.510002,120.540001,119.190002,119.370003,86.655067,80855800
2005-10-27,119.199997,119.370003,117.930000,118.099998,85.733162,66623100
2005-10-28,118.430000,119.949997,118.099998,119.800003,86.967224,72322000
2005-10-31,120.290001,121.300003,120.129997,120.129997,87.206802,77698900
2005-11-01,120.580002,120.900002,120.220001,120.489998,87.468117,66365100
2005-11-02,120.169998,121.750000,120.129997,121.750000,88.382782,74012300
2005-11-03,122.150002,122.660004,121.750000,122.269997,88.760330,84897600
2005-11-04,122.400002,122.459999,121.550003,122.110001,88.644157,59156000
2005-11-07,122.370003,122.620003,121.849998,122.230003,88.731262,46765400
2005-11-08,121.930000,122.419998,121.790001,122.230003,88.731262,42152800
2005-11-09,122.080002,122.949997,121.860001,122.389999,88.847412,57666800
2005-11-10,122.339996,123.519997,121.750000,123.339996,89.537056,79048100
2005-11-11,123.349998,123.839996,122.430000,123.760002,89.841949,34867000
2005-11-14,123.790001,124.019997,123.379997,123.690002,89.791100,45092200
2005-11-15,123.550003,124.089996,122.860001,123.239998,89.464462,69592500
2005-11-16,123.370003,123.550003,122.980003,123.489998,89.645958,51133000
2005-11-17,123.680000,124.650002,123.139999,124.639999,90.480759,55717500
2005-11-18,125.059998,125.279999,124.330002,125.129997,90.836487,72437200
2005-11-21,125.150002,125.910004,124.980003,125.760002,91.293800,50021200
2005-11-22,125.559998,126.519997,125.419998,126.300003,91.685822,66438800
2005-11-23,126.250000,127.410004,126.209999,127.029999,92.215775,50854700
2005-11-25,126.980003,127.220001,126.809998,127.129997,92.288345,15270000
2005-11-28,127.250000,127.269997,126.040001,126.230003,91.635017,54498500
2005-11-29,126.650002,126.980003,126.089996,126.089996,91.533379,51738900
2005-11-30,126.160004,126.519997,125.290001,125.410004,91.039742,56007200
2005-12-01,126.019997,127.029999,125.980003,126.690002,91.968933,65468200
2005-12-02,126.769997,127.080002,126.500000,126.849998,92.085114,46699400
2005-12-05,126.699997,126.730003,126.180000,126.580002,91.889076,59273400
2005-12-06,127.050003,127.739998,126.629997,126.820000,92.063309,57935200
2005-12-07,126.769997,126.870003,125.680000,126.080002,91.526115,66816500
2005-12-08,126.220001,126.820000,125.480003,126.000000,91.468018,62608600
2005-12-09,126.160004,126.779999,125.820000,126.330002,91.707588,50744500
2005-12-12,126.709999,126.860001,125.959999,126.449997,91.794716,48389900
2005-12-13,126.419998,127.699997,126.290001,127.309998,92.419022,88630900
2005-12-14,127.190002,128.089996,127.139999,127.809998,92.781967,64375000
2005-12-15,127.839996,128.000000,127.180000,127.440002,92.513397,55900300
2005-12-16,127.279999,127.360001,126.360001,126.360001,92.215645,46238300
2005-12-19,126.730003,126.870003,125.690002,125.709999,91.741272,48733000
2005-12-20,125.860001,126.589996,125.480003,125.830002,91.828835,46603200
2005-12-21,126.220001,126.760002,125.800003,126.029999,91.974777,51806900
2005-12-22,126.309998,126.690002,126.080002,126.690002,92.456474,32247900
2005-12-23,126.779999,126.860001,126.419998,126.760002,92.507568,27977300
2005-12-27,126.959999,127.050003,125.379997,125.470001,91.566139,44499500
2005-12-28,125.739998,125.989998,125.500000,125.750000,91.770470,30764300
2005-12-29,125.720001,125.959999,125.059998,125.190002,91.361786,32788900
2005-12-30,124.800003,125.059998,124.360001,124.510002,90.865547,44645600
2006-01-03,125.190002,127.000000,124.389999,126.699997,92.463799,73256700
2006-01-04,126.860001,127.489998,126.699997,127.300003,92.901665,51899600
2006-01-05,127.150002,127.589996,126.879997,127.379997,92.960007,47307500
2006-01-06,128.020004,128.580002,127.360001,128.440002,93.733604,62885900
2006-01-09,128.419998,129.059998,128.380005,128.770004,93.974442,43527400
2006-01-10,128.389999,128.979996,128.259995,128.899994,94.069275,44960800
2006-01-11,129.020004,129.440002,128.729996,129.309998,94.368530,49598900
2006-01-12,129.080002,129.279999,128.440002,128.800003,93.996346,40509200
2006-01-13,128.570007,128.899994,128.199997,128.679993,93.908737,44856700
2006-01-17,128.199997,128.419998,127.809998,128.330002,93.653297,52066600
2006-01-18,127.580002,128.899994,127.160004,127.820000,93.281128,75067600
2006-01-19,128.130005,128.770004,127.809998,128.309998,93.638725,81530400
2006-01-20,128.279999,128.309998,125.970001,125.970001,91.931023,114957800
2006-01-23,126.209999,126.820000,126.129997,126.419998,92.259430,67017400
2006-01-24,126.629997,127.150002,126.419998,126.550003,92.354294,53008800
2006-01-25,127.040001,127.180000,125.839996,126.660004,92.434593,87747700
2006-01-26,127.250000,127.669998,126.760002,127.360001,92.945435,71294000
2006-01-27,127.660004,128.660004,127.449997,128.539993,93.806572,65771200
2006-01-30,128.440002,128.809998,128.350006,128.440002,93.733604,33709600
2006-01-31,128.320007,128.539993,127.489998,127.500000,93.047592,72937000
2006-02-01,127.820000,128.429993,127.720001,128.389999,93.697090,63561000
2006-02-02,128.100006,128.139999,126.800003,126.900002,92.609734,83626900
2006-02-03,126.580002,128.389999,126.139999,126.269997,92.149956,86040400
2006-02-06,126.440002,126.800003,126.169998,126.599998,92.390785,45511900
2006-02-07,126.379997,126.660004,125.400002,125.480003,91.573433,71208100
2006-02-08,125.849998,128.100006,125.599998,126.620003,92.405380,59422200
2006-02-09,126.919998,127.599998,126.370003,126.410004,92.252113,62023300
2006-02-10,126.430000,127.129997,125.449997,126.639999,92.419975,64508700
2006-02-13,126.599998,126.790001,125.949997,126.410004,92.252113,52308700
2006-02-14,126.459999,128.029999,126.209999,127.750000,93.230049,90964400
2006-02-15,127.680000,128.320007,127.239998,128.199997,93.558418,85471300
2006-02-16,128.339996,129.210007,128.179993,129.160004,94.259056,61017900
2006-02-17,129.050003,129.160004,128.580002,128.809998,94.003601,40342600
2006-02-21,129.110001,129.399994,128.289993,128.490005,93.770081,46456300
2006-02-22,128.770004,129.649994,128.649994,129.270004,94.339317,42326700
2006-02-23,129.270004,129.639999,128.279999,129.080002,94.200661,43423200
2006-02-24,129.110001,129.479996,128.759995,129.410004,94.441490,36777400
2006-02-27,129.399994,130.039993,129.279999,129.460007,94.478004,35858600
2006-02-28,129.199997,129.910004,128.130005,128.229996,93.580322,74394800
2006-03-01,128.600006,129.490005,128.500000,129.369995,94.412308,48641600
2006-03-02,128.899994,129.419998,128.610001,129.360001,94.404976,60642300
2006-03-03,128.669998,130.070007,128.649994,128.759995,93.967125,73402500
2006-03-06,129.139999,129.179993,127.849998,128.169998,93.536522,57478400
2006-03-07,127.860001,128.059998,127.400002,127.970001,93.390594,61780800
2006-03-08,127.699997,128.440002,127.180000,128.240005,93.587639,66692400
2006-03-09,128.279999,128.679993,127.379997,127.379997,92.960007,56313600
2006-03-10,127.709999,128.839996,127.440002,128.589996,93.843086,60490800
2006-03-13,128.839996,129.160004,128.529999,128.830002,94.018211,45479100
2006-03-14,128.710007,130.229996,128.610001,130.179993,95.003380,69877300
2006-03-15,130.149994,130.860001,129.850006,130.759995,95.426704,53398900
2006-03-16,131.009995,131.470001,130.839996,131.029999,95.623734,65526400
2006-03-17,130.679993,130.899994,130.380005,130.619995,95.703590,47286800
2006-03-20,130.639999,130.899994,130.210007,130.410004,95.549721,45538500
2006-03-21,130.369995,130.990005,129.449997,129.589996,94.948921,87102700
2006-03-22,129.509995,130.509995,129.449997,130.380005,95.527779,51605700
2006-03-23,130.259995,130.389999,129.660004,130.110001,95.329918,46704200
2006-03-24,129.990005,130.570007,129.740005,130.210007,95.403191,43209200
2006-03-27,130.029999,130.279999,129.740005,130.020004,95.264008,32523000
2006-03-28,129.929993,130.529999,129.050003,129.220001,94.677826,82079900
2006-03-29,129.410004,130.500000,129.289993,130.029999,95.271309,61505700
2006-03-30,130.110001,130.979996,129.550003,129.800003,95.102776,70571700
2006-03-31,130.020004,130.240005,129.369995,129.830002,95.124748,62925600
2006-04-03,130.070007,130.869995,129.490005,129.729996,95.051476,61624700
2006-04-04,129.729996,130.729996,129.360001,130.559998,95.659630,54809300
2006-04-05,130.610001,131.279999,130.380005,131.009995,95.989342,50607200
2006-04-06,130.850006,131.210007,130.190002,130.869995,95.886787,57906200
2006-04-07,131.059998,131.399994,129.350006,129.539993,94.912285,80180900
2006-04-10,129.740005,130.080002,129.259995,129.740005,95.058823,41496500
2006-04-11,129.850006,130.059998,128.250000,128.639999,94.252869,72799400
2006-04-12,128.770004,129.130005,128.610001,128.880005,94.428726,43033700
2006-04-13,128.589996,129.250000,128.309998,128.710007,94.304176,51051800
2006-04-17,128.830002,129.309998,128.020004,128.660004,94.267548,64167700
2006-04-18,128.929993,130.940002,128.929993,130.699997,95.762207,92531800
2006-04-19,130.750000,131.070007,130.240005,130.949997,95.945374,87269000
2006-04-20,131.000000,131.860001,130.600006,131.130005,96.077286,86005500
2006-04-21,131.690002,131.789993,130.619995,131.149994,96.091911,72342600
2006-04-24,130.889999,131.070007,130.380005,130.910004,95.916084,52546400
2006-04-25,131.039993,131.119995,129.919998,130.369995,95.520432,84359800
2006-04-26,130.500000,131.139999,130.300003,130.399994,95.542412,67262400
2006-04-27,129.899994,131.630005,129.589996,131.029999,96.004005,124478600
2006-04-28,130.789993,131.750000,130.710007,131.470001,96.326370,55854400
2006-05-01,131.470001,131.800003,130.320007,130.399994,95.542412,64990300
2006-05-02,131.009995,131.460007,130.740005,131.380005,96.260460,49063500
2006-05-03,131.149994,131.320007,130.449997,130.889999,95.901421,60821300
2006-05-04,131.080002,131.619995,130.970001,131.360001,96.245743,42921400
2006-05-05,132.050003,132.800003,131.850006,132.520004,97.095703,62588200
2006-05-08,132.509995,132.770004,132.360001,132.360001,96.978447,30016700
2006-05-09,132.419998,132.770004,132.309998,132.619995,97.168983,29864000
2006-05-10,132.410004,132.750000,131.889999,132.550003,97.117699,64378200
2006-05-11,132.509995,132.550003,130.520004,130.949997,95.945374,80626900
2006-05-12,130.360001,130.720001,129.190002,129.240005,94.692474,91726500
2006-05-15,128.789993,129.740005,128.610001,129.500000,94.882980,84029300
2006-05-16,129.759995,130.000000,129.009995,129.309998,94.743790,62137600
2006-05-17,128.669998,129.100006,126.769997,126.849998,92.941353,144789500
2006-05-18,127.349998,127.750000,126.110001,126.209999,92.472435,87906300
2006-05-19,126.870003,127.489998,125.800003,127.099998,93.124550,124309400
2006-05-22,126.279999,127.169998,125.500000,126.129997,92.413826,110852800
2006-05-23,127.180000,127.629997,125.169998,125.169998,91.710434,92006500
2006-05-24,125.680000,126.889999,124.760002,126.169998,92.443146,168405000
2006-05-25,126.919998,127.730003,126.430000,127.730003,93.586113,78977900
2006-05-26,128.009995,128.380005,127.510002,128.380005,94.062363,62989700
2006-05-30,127.970001,128.000000,126.050003,126.099998,92.391846,72419900
2006-05-31,126.620003,127.510002,126.199997,127.510002,93.424927,86926200
2006-06-01,127.379997,128.940002,127.269997,128.729996,94.318817,73721700
2006-06-02,129.250000,129.429993,128.320007,129.000000,94.516663,91702600
2006-06-05,128.850006,128.860001,126.769997,127.120003,93.139191,86105100
2006-06-06,127.209999,127.379997,125.760002,126.809998,92.912041,130498600
2006-06-07,126.910004,127.650002,125.790001,125.860001,92.216011,108599400
2006-06-08,125.580002,126.500000,123.870003,125.750000,92.135406,204957200
2006-06-09,126.360001,126.959999,125.290001,125.349998,91.842339,94972200
2006-06-12,125.879997,125.930000,123.820000,123.989998,90.845856,95815900
2006-06-13,123.739998,124.839996,122.550003,122.550003,89.790787,185688800
2006-06-14,122.839996,123.629997,122.339996,123.500000,90.486870,163566400
2006-06-15,123.949997,126.360001,123.860001,126.120003,92.406502,134057000
2006-06-16,125.290001,125.559998,124.459999,124.650002,91.733139,94253500
2006-06-19,125.400002,125.480003,123.550003,123.669998,91.011902,95804400
2006-06-20,124.010002,124.809998,123.720001,124.089996,91.321022,65494700
2006-06-21,124.000000,125.699997,123.959999,125.010002,91.998032,75008200
2006-06-22,124.949997,125.059998,124.040001,124.459999,91.593300,74566100
2006-06-23,124.330002,125.300003,124.029999,124.440002,91.578560,54107000
2006-06-26,124.540001,125.059998,124.250000,124.989998,91.983345,37899600
2006-06-27,125.010002,125.290001,123.769997,123.910004,91.188560,69780200
2006-06-28,124.190002,124.769997,123.650002,124.750000,91.806740,62368100
2006-06-29,125.199997,127.349998,125.169998,127.269997,93.661247,110634800
2006-06-30,127.540001,127.660004,126.959999,127.279999,93.668633,54227800
2006-07-03,127.430000,128.009995,127.309998,127.800003,94.051308,23914000
2006-07-05,127.290001,127.449997,126.519997,127.070000,93.514091,69653400
2006-07-06,127.199997,127.849998,127.080002,127.440002,93.786377,50100300
2006-07-07,127.190002,127.559998,126.290001,126.610001,93.175545,81626500
2006-07-10,126.940002,127.430000,126.410004,126.849998,93.352158,60964100
2006-07-11,126.610001,127.410004,125.940002,127.410004,93.764290,73640800
2006-07-12,127.150002,127.400002,125.720001,126.050003,92.763428,82561300
2006-07-13,125.449997,125.680000,124.000000,124.000000,91.254753,102405700
2006-07-14,124.129997,124.260002,122.830002,123.519997,90.901520,103242500
2006-07-17,123.519997,124.099998,123.150002,123.339996,90.769073,81159000
2006-07-18,123.709999,124.050003,122.389999,123.970001,91.232712,122771000
2006-07-19,124.180000,126.260002,123.720001,125.690002,92.498497,133565300
2006-07-20,126.120003,126.300003,124.660004,124.830002,91.865593,112259800
2006-07-21,125.150002,125.190002,123.820000,123.949997,91.218002,101560000
2006-07-24,124.440002,126.320000,124.440002,126.209999,92.881165,92884000
2006-07-25,125.980003,127.300003,125.720001,126.660004,93.212341,95480700
2006-07-26,126.589996,127.449997,126.180000,126.830002,93.337440,84525800
2006-07-27,127.379997,127.690002,126.199997,126.709999,93.249123,87257100
2006-07-28,127.040001,128.139999,126.860001,127.980003,94.183762,82137000
2006-07-31,127.660004,127.959999,127.449997,127.849998,94.088112,49593100
2006-08-01,127.339996,127.379997,126.599998,127.220001,93.624451,65225600
2006-08-02,127.580002,128.460007,127.550003,128.080002,94.257324,64770900
2006-08-03,127.339996,128.550003,127.150002,128.419998,94.507568,63693800
2006-08-04,129.080002,129.429993,127.480003,128.199997,94.345642,96294200
2006-08-07,127.900002,128.080002,127.400002,127.900002,94.124886,45377300
2006-08-08,128.089996,128.460007,126.949997,127.410004,93.764290,90901300
2006-08-09,128.179993,128.600006,126.610001,126.980003,93.447838,78910600
2006-08-10,126.580002,127.500000,126.279999,127.370003,93.734848,69322300
2006-08-11,127.169998,127.199997,126.389999,127.010002,93.469925,47482200
2006-08-14,127.629997,128.160004,126.919998,127.110001,93.543495,57839000
2006-08-15,128.250000,128.869995,127.900002,128.630005,94.662140,68143000
2006-08-16,129.320007,129.889999,129.039993,129.699997,95.449570,71737600
2006-08-17,129.580002,130.369995,129.490005,130.029999,95.692413,70992800
2006-08-18,130.190002,130.690002,129.589996,130.690002,96.178139,58288400
2006-08-21,130.179993,130.279999,129.800003,130.130005,95.765991,42133600
2006-08-22,129.990005,130.520004,129.679993,130.119995,95.758621,60839900
2006-08-23,130.179993,130.440002,129.190002,129.759995,95.493706,66592100
2006-08-24,129.990005,130.100006,129.399994,129.649994,95.412735,57983000
2006-08-25,129.639999,130.250000,129.550003,129.809998,95.530533,41756000
2006-08-28,129.649994,130.820007,129.639999,130.429993,95.986786,52681500
2006-08-29,130.490005,130.830002,129.809998,130.580002,96.097168,61817800
2006-08-30,130.869995,131.039993,130.550003,130.660004,96.156036,50052200
2006-08-31,130.850006,130.990005,130.580002,130.639999,96.141335,37510300
2006-09-01,131.139999,131.580002,130.839996,131.419998,96.715363,48794500
2006-09-05,131.509995,131.850006,131.199997,131.669998,96.899315,52348300
2006-09-06,131.110001,131.160004,130.330002,130.509995,96.045662,53795600
2006-09-07,130.059998,130.570007,129.350006,129.910004,95.604118,86269400
2006-09-08,130.080002,130.460007,129.830002,130.279999,95.876396,45096300
2006-09-11,129.860001,130.690002,129.479996,130.410004,95.972038,68496600
2006-09-12,130.559998,131.839996,130.369995,131.690002,96.914070,69875600
2006-09-13,131.639999,132.449997,131.520004,132.220001,97.304092,62898400
2006-09-14,131.960007,132.240005,131.750000,132.229996,97.311447,57805400
2006-09-15,132.309998,132.389999,131.679993,131.960007,97.539856,76703100
2006-09-18,131.789993,132.389999,131.649994,132.139999,97.672890,64154100
2006-09-19,132.119995,132.130005,131.070007,131.809998,97.428940,92089100
2006-09-20,132.250000,132.770004,132.059998,132.509995,97.946388,75204100
2006-09-21,132.610001,132.750000,131.419998,131.869995,97.473320,88932500
2006-09-22,131.669998,131.679993,131.000000,131.470001,97.177658,65966800
2006-09-25,131.729996,132.850006,131.050003,132.479996,97.924225,92299100
2006-09-26,132.500000,133.600006,132.399994,133.580002,98.737267,73962700
2006-09-27,133.490005,133.970001,133.270004,133.740005,98.855553,82432200
2006-09-28,133.740005,133.990005,133.279999,133.690002,98.818611,58597500
2006-09-29,133.800003,133.940002,133.479996,133.580002,98.737267,47966600
2006-10-02,133.539993,133.830002,132.949997,133.080002,98.367699,51687400
2006-10-03,132.889999,133.869995,132.649994,133.360001,98.574692,73108100
2006-10-04,133.229996,135.000000,133.080002,134.919998,99.727783,80890500
2006-10-05,134.919998,135.410004,134.750000,135.179993,99.919945,60505900
2006-10-06,134.949997,135.100006,134.399994,135.009995,99.794281,64983600
2006-10-09,134.850006,135.300003,134.639999,135.089996,99.853401,41176800
2006-10-10,135.100006,135.449997,134.839996,135.270004,99.986504,56403700
2006-10-11,134.839996,135.429993,134.300003,135.110001,99.868233,104071800
2006-10-12,135.449997,136.389999,135.399994,136.279999,100.733017,59158600
2006-10-13,136.160004,136.710007,136.039993,136.630005,100.991768,53944000
2006-10-16,136.520004,137.050003,136.419998,136.839996,101.146973,42273000
2006-10-17,136.470001,136.699997,135.669998,136.410004,100.829124,90500600
2006-10-18,137.039993,137.369995,136.100006,136.589996,100.962181,86848600
2006-10-19,136.389999,136.880005,136.229996,136.809998,101.124756,64063200
2006-10-20,136.839996,136.949997,136.330002,136.839996,101.146973,48094500
2006-10-23,136.559998,137.800003,136.389999,137.470001,101.612640,66219900
2006-10-24,137.279999,137.929993,137.220001,137.880005,101.915718,53234900
2006-10-25,137.740005,138.410004,137.509995,138.350006,102.263084,78105400
2006-10-26,138.660004,139.000000,137.979996,138.779999,102.580925,66843700
2006-10-27,138.610001,138.750000,137.630005,137.910004,101.937866,80238000
2006-10-30,137.660004,138.199997,137.399994,137.809998,101.863930,49717800
2006-10-31,138.070007,138.259995,137.250000,137.789993,101.849167,71274100
2006-11-01,138.220001,138.309998,136.720001,136.860001,101.161766,83005600
2006-11-02,136.509995,137.009995,136.360001,136.779999,101.102654,60693100
2006-11-03,137.270004,137.389999,135.619995,136.539993,100.925201,71346400
2006-11-06,136.960007,138.279999,136.949997,138.080002,102.063530,63303300
2006-11-07,138.199997,138.979996,138.000000,138.610001,102.455261,63318900
2006-11-08,138.000000,139.050003,136.860001,138.910004,102.677055,87517800
2006-11-09,139.009995,139.139999,137.899994,138.179993,102.137398,95916300
2006-11-10,138.139999,138.339996,137.720001,138.240005,102.181793,48991500
2006-11-13,138.179993,139.039993,138.070007,138.580002,102.433136,59398200
2006-11-14,138.970001,139.740005,138.119995,139.619995,103.201797,96704000
2006-11-15,139.570007,140.449997,139.529999,140.020004,103.497482,76509600
2006-11-16,140.440002,140.679993,139.490005,140.380005,103.763626,76728800
2006-11-17,139.929993,140.429993,139.729996,140.419998,103.793182,56353800
2006-11-20,140.300003,140.740005,139.940002,140.500000,103.852325,69174200
2006-11-21,140.490005,140.669998,140.289993,140.639999,103.955795,51367900
2006-11-22,140.750000,141.160004,140.500000,140.919998,104.162758,45505300
2006-11-24,140.240005,140.839996,140.199997,140.350006,103.741386,30998000
2006-11-27,140.279999,140.350006,138.380005,138.419998,102.314857,84545100
2006-11-28,138.240005,139.160004,138.110001,139.020004,102.758339,106652900
2006-11-29,139.470001,140.529999,139.080002,140.470001,103.830101,90034900
2006-11-30,140.440002,141.050003,139.759995,140.529999,103.874451,83994300
2006-12-01,140.529999,140.660004,138.970001,140.220001,103.645348,126080000
2006-12-04,140.250000,141.550003,140.229996,141.289993,104.436234,87813200
2006-12-05,141.559998,141.960007,141.259995,141.899994,104.887131,73374400
2006-12-06,141.869995,142.070007,141.500000,141.779999,104.798409,53253200
2006-12-07,142.029999,142.300003,141.110001,141.160004,104.340134,62857400
2006-12-08,141.130005,141.899994,140.779999,141.419998,104.532303,79625500
2006-12-11,141.419998,142.089996,141.339996,141.830002,104.835403,39779400
2006-12-12,141.690002,141.869995,140.889999,141.720001,104.754051,77451600
2006-12-13,142.229996,142.339996,141.559998,141.869995,104.864952,55520200
2006-12-14,141.860001,143.240005,141.839996,143.119995,105.788857,64755200
2006-12-15,142.639999,142.889999,142.240005,142.339996,105.798546,70857400
2006-12-18,142.539993,142.880005,141.750000,141.949997,105.508675,48954600
2006-12-19,141.550003,142.559998,141.190002,142.220001,105.709358,65023600
2006-12-20,142.279999,142.660004,142.009995,142.139999,105.649910,41469600
2006-12-21,142.270004,142.429993,141.320007,141.619995,105.263405,48698400
2006-12-22,141.639999,141.649994,140.669998,140.750000,104.616768,62069100
2006-12-26,140.809998,141.610001,140.779999,141.580002,105.233696,32696900
2006-12-27,141.869995,142.600006,141.830002,142.509995,105.924889,39727100
2006-12-28,142.410004,142.699997,141.990005,142.210007,105.701912,37288800
2006-12-29,142.059998,142.539993,141.429993,141.619995,105.263405,45461200
2007-01-03,142.250000,142.860001,140.570007,141.369995,105.077545,94807600
2007-01-04,141.229996,142.050003,140.610001,141.669998,105.300591,69620600
2007-01-05,141.330002,141.399994,140.380005,140.539993,104.460640,76645300
2007-01-08,140.820007,141.410004,140.250000,141.190002,104.943817,71655000
2007-01-09,141.309998,141.600006,140.399994,141.070007,104.854576,75680100
2007-01-10,140.580002,141.570007,140.300003,141.539993,105.203941,72428000
2007-01-11,141.580002,142.619995,141.500000,142.160004,105.664780,54476800
2007-01-12,142.149994,143.240005,142.110001,143.240005,106.467529,55370600
2007-01-16,143.070007,143.440002,142.729996,142.960007,106.259422,44871300
2007-01-17,142.850006,143.460007,142.729996,143.020004,106.303978,50241400
2007-01-18,143.169998,143.259995,142.309998,142.539993,105.947205,68177300
2007-01-19,142.539993,143.100006,142.460007,142.820007,106.155327,56973000
2007-01-22,143.070007,143.100006,141.929993,142.380005,105.828285,60253600
2007-01-23,142.259995,143.080002,142.059998,142.800003,106.140495,54064400
2007-01-24,142.970001,143.979996,142.910004,143.949997,106.995232,55834700
2007-01-25,143.860001,143.919998,142.009995,142.259995,105.739059,73583800
2007-01-26,142.570007,142.649994,141.580002,142.130005,105.642471,67255600
2007-01-29,142.190002,142.800003,141.740005,142.050003,105.583015,66114600
2007-01-30,142.350006,142.860001,142.059998,142.789993,106.133041,70407600
2007-01-31,142.630005,144.130005,142.399994,143.750000,106.846596,91868600
2007-02-01,144.149994,144.660004,143.910004,144.610001,107.485817,69312400
2007-02-02,144.729996,144.949997,144.380005,144.809998,107.634468,49607000
2007-02-05,144.699997,144.940002,144.339996,144.850006,107.664154,45705300
2007-02-06,144.970001,145.029999,144.330002,144.889999,107.693924,57081300
2007-02-07,145.119995,145.360001,144.570007,145.210007,107.931755,55669700
2007-02-08,144.779999,145.119995,144.270004,145.020004,107.790543,70641000
2007-02-09,145.059998,145.330002,143.389999,143.940002,106.987778,79084400
2007-02-12,143.940002,144.039993,143.190002,143.449997,106.623596,65657000
2007-02-13,143.770004,144.899994,143.759995,144.660004,107.522964,64081800
2007-02-14,144.800003,145.899994,144.779999,145.610001,108.229111,66039400
2007-02-15,145.669998,145.949997,145.429993,145.800003,108.370285,38715200
2007-02-16,145.440002,145.759995,145.229996,145.729996,108.318268,39841800
2007-02-20,145.559998,146.199997,145.000000,146.039993,108.548676,56911800
2007-02-21,145.610001,146.070007,145.350006,145.979996,108.504120,63971600
2007-02-22,146.050003,146.419998,145.169998,145.869995,108.422348,79067400
2007-02-23,145.740005,145.789993,145.029999,145.300003,107.998703,71966200
2007-02-26,145.830002,145.949997,144.750000,145.169998,107.902054,69192800
2007-02-27,143.880005,144.199997,139.000000,139.500000,103.687653,274466500
2007-02-28,140.389999,141.979996,139.800003,140.929993,104.750534,177536300
2007-03-01,139.339996,141.250000,138.050003,140.509995,104.438332,212828600
2007-03-02,140.050003,140.660004,138.660004,138.669998,103.070663,162574000
2007-03-05,137.929993,139.580002,137.330002,137.350006,102.089577,143750400
2007-03-06,138.779999,140.119995,137.720001,139.699997,103.836273,143333300
2007-03-07,139.589996,140.460007,139.399994,139.559998,103.732262,115144900
2007-03-08,140.539993,141.160004,140.070007,140.740005,104.609291,117891600
2007-03-09,141.309998,141.419998,140.080002,140.779999,104.639038,107765100
2007-03-12,140.419998,141.339996,140.160004,140.990005,104.795135,80366900
2007-03-13,140.179993,140.770004,138.039993,138.250000,102.758530,190605200
2007-03-14,138.429993,139.360001,136.750000,139.279999,103.524117,231853800
2007-03-15,138.970001,139.990005,138.800003,139.470001,103.665344,132435900
2007-03-16,139.309998,139.630005,138.119995,138.529999,103.375084,121531600
2007-03-19,139.259995,140.330002,139.149994,140.199997,104.621269,96161200
2007-03-20,140.080002,141.050003,139.960007,140.970001,105.195839,82147400
2007-03-21,141.100006,143.649994,140.820007,143.289993,106.927055,152368700
2007-03-22,143.479996,143.679993,142.789993,143.179993,106.845001,118942200
2007-03-23,143.279999,143.809998,143.149994,143.389999,107.001755,74416800
2007-03-26,143.500000,143.649994,142.089996,143.199997,106.859947,113787500
2007-03-27,143.119995,143.160004,142.389999,142.860001,106.606209,99864600
2007-03-28,142.139999,142.470001,141.259995,141.820007,105.830170,152907900
2007-03-29,142.539993,142.610001,141.190002,141.970001,105.942101,139432700
2007-03-30,142.240005,142.839996,140.559998,142.000000,105.964516,128194100
2007-04-02,142.160004,142.460007,141.479996,142.160004,106.083893,79416400
2007-04-03,142.970001,143.979996,142.910004,143.690002,107.225632,82417800
2007-04-04,143.690002,143.949997,143.160004,143.850006,107.345024,63995200
2007-04-05,143.669998,144.440002,143.610001,144.240005,107.636047,46822800
2007-04-09,144.649994,144.800003,144.149994,144.440002,107.785271,50967400
2007-04-10,144.330002,144.850006,144.270004,144.610001,107.912155,56620000
2007-04-11,144.820007,144.860001,143.539993,144.020004,107.471840,106365700
2007-04-12,143.740005,144.919998,143.339996,144.660004,107.949425,115534400
2007-04-13,144.899994,145.320007,144.360001,145.320007,108.441940,84287000
2007-04-16,145.830002,146.860001,145.820007,146.699997,109.471718,83064600
2007-04-17,146.970001,147.399994,146.649994,147.089996,109.762764,108424100
2007-04-18,146.600006,147.699997,146.570007,147.270004,109.897095,88345300
2007-04-19,146.550003,147.399994,146.360001,147.229996,109.867241,102947700
2007-04-20,148.220001,148.619995,147.039993,148.619995,110.904526,124114100
2007-04-23,148.369995,148.729996,147.970001,148.059998,110.486618,77270800
2007-04-24,148.229996,148.399994,147.320007,148.119995,110.531395,114471000
2007-04-25,148.729996,149.660004,148.020004,149.479996,111.546257,108418800
2007-04-26,149.490005,149.800003,149.100006,149.649994,111.673119,88741600
2007-04-27,149.089996,149.740005,148.839996,149.529999,111.583580,108191100
2007-04-30,149.639999,149.740005,148.210007,148.289993,110.658264,100874100
2007-05-01,148.419998,149.470001,147.669998,148.669998,110.941833,134342700
2007-05-02,148.899994,149.949997,148.750000,149.539993,111.591049,87129800
2007-05-03,149.970001,150.399994,149.729996,150.350006,112.195480,86569700
2007-05-04,150.750000,151.119995,150.220001,150.919998,112.620827,96409000
2007-05-07,150.880005,151.199997,150.809998,150.949997,112.643280,63461400
2007-05-08,150.580002,150.919998,150.130005,150.750000,112.493980,80584000
2007-05-09,150.639999,152.820007,150.369995,151.160004,112.799927,102070100
2007-05-10,150.729996,151.020004,149.270004,149.580002,111.620888,153617800
2007-05-11,149.750000,150.929993,149.720001,150.860001,112.576042,113408900
2007-05-14,150.860001,151.300003,149.789993,150.529999,112.329849,108027500
2007-05-15,150.699997,151.660004,150.190002,150.570007,112.359688,180673300
2007-05-16,150.800003,151.630005,150.380005,151.600006,113.128288,114166500
2007-05-17,151.380005,151.960007,151.110001,151.300003,112.904388,101132800
2007-05-18,152.009995,152.619995,151.809998,152.619995,113.889374,99182000
2007-05-21,152.580002,153.229996,152.500000,152.539993,113.829697,174664600
2007-05-22,152.699997,153.160004,152.380005,152.419998,113.740166,82148800
2007-05-23,152.949997,153.500000,152.360001,152.440002,113.755127,133786600
2007-05-24,152.529999,153.210007,150.740005,151.059998,112.725273,187593000
2007-05-25,151.500000,152.020004,151.179993,151.690002,113.195457,83309200
2007-05-29,151.940002,152.500000,151.449997,152.240005,113.605858,82020000
2007-05-30,151.460007,153.539993,151.339996,153.479996,114.531189,129013600
2007-05-31,153.669998,153.889999,153.119995,153.320007,114.411743,114866700
2007-06-01,153.880005,154.399994,153.509995,154.080002,114.978912,107771700
2007-06-04,153.539993,154.389999,153.479996,154.100006,114.993858,78008800
2007-06-05,153.740005,153.899994,152.860001,153.490005,114.538666,126917900
2007-06-06,152.860001,152.949997,151.750000,151.839996,113.307335,164096800
2007-06-07,151.559998,152.500000,149.059998,149.100006,111.262726,232414600
2007-06-08,149.580002,151.190002,149.089996,151.039993,112.710335,175886000
2007-06-11,150.929993,151.949997,150.699997,151.300003,112.904388,102015600
2007-06-12,150.669998,151.539993,149.550003,149.649994,111.673119,233898000
2007-06-13,150.500000,152.070007,149.720001,151.889999,113.344666,193208200
2007-06-14,152.059998,153.119995,152.029999,152.860001,114.068535,146396500
2007-06-15,153.139999,153.660004,152.929993,153.070007,114.717545,154030800
2007-06-18,153.380005,153.389999,152.660004,152.889999,114.582649,88537500
2007-06-19,152.550003,153.380005,152.360001,153.270004,114.867439,110851700
2007-06-20,153.580002,153.580002,150.960007,151.139999,113.271080,177119700
2007-06-21,151.080002,152.110001,150.250000,151.979996,113.900703,205262000
2007-06-22,151.520004,151.770004,149.850006,150.550003,112.828934,204964700
2007-06-25,150.240005,151.250000,149.020004,149.830002,112.289352,232014400
2007-06-26,150.210007,150.460007,148.279999,148.289993,111.135208,198445700
2007-06-27,148.130005,150.570007,148.059998,150.399994,112.716507,213638000
2007-06-28,150.380005,151.410004,149.669998,150.380005,112.701500,157705000
2007-06-29,150.899994,151.649994,149.149994,150.429993,112.739014,199701800
2007-07-02,150.869995,151.919998,150.770004,151.789993,113.758217,103357000
2007-07-03,152.179993,152.500000,151.990005,152.339996,114.170441,54048400
2007-07-05,152.399994,152.559998,151.630005,152.179993,114.050514,89279000
2007-07-06,152.380005,153.169998,151.929993,152.979996,114.650078,81109000
2007-07-09,153.160004,153.360001,152.619995,153.100006,114.739990,72348100
2007-07-10,152.289993,152.610001,150.770004,150.919998,113.106232,180362600
2007-07-11,150.750000,152.050003,150.520004,151.990005,113.908112,175607600
2007-07-12,152.369995,154.750000,152.339996,154.389999,115.706833,133882500
2007-07-13,154.570007,155.460007,154.389999,154.850006,116.051506,111794300
2007-07-16,154.990005,155.529999,154.580002,154.830002,116.036583,98378700
2007-07-17,154.929993,155.479996,154.679993,154.750000,115.976585,126201300
2007-07-18,154.229996,154.800003,153.300003,154.470001,115.766762,237887400
2007-07-19,155.199997,155.529999,154.750000,155.070007,116.216423,145212700
2007-07-20,154.889999,154.990005,152.830002,153.500000,115.039742,245502500
2007-07-23,154.179993,154.720001,153.300003,153.970001,115.392044,121183900
2007-07-24,153.119995,154.279999,150.759995,151.300003,113.390999,256732400
2007-07-25,152.020004,152.389999,150.250000,151.610001,113.623367,265214500
2007-07-26,150.190002,150.800003,146.389999,148.020004,110.932854,467592500
2007-07-27,148.210007,148.869995,145.050003,145.110001,108.751968,422987600
2007-07-30,145.929993,147.809998,145.289993,147.380005,110.453194,283017500
2007-07-31,148.330002,149.460007,145.039993,145.720001,109.209084,316976700
2007-08-01,145.179993,147.009995,143.949997,146.429993,109.741211,467670000
2007-08-02,146.759995,147.759995,145.259995,147.600006,110.618080,294758400
2007-08-03,147.279999,147.580002,143.199997,143.800003,107.770195,359398200
2007-08-06,144.210007,146.830002,142.529999,146.210007,109.576332,324980000
2007-08-07,145.940002,149.000000,145.229996,147.770004,110.745491,232568700
2007-08-08,148.410004,150.589996,147.339996,149.830002,112.289352,274930600
2007-08-09,147.429993,148.949997,145.289993,145.389999,108.961823,357622100
2007-08-10,144.389999,146.500000,143.119995,144.710007,108.452171,411018400
2007-08-13,146.500000,146.889999,145.020004,145.229996,108.841927,181917200
2007-08-14,145.699997,146.059998,142.720001,143.009995,107.178085,264134500
2007-08-15,142.720001,144.460007,140.619995,141.039993,105.701736,323834000
2007-08-16,139.789993,142.940002,137.000000,142.100006,106.496132,546743700
2007-08-17,145.500000,145.809998,141.389999,144.710007,108.452171,388218100
2007-08-20,145.169998,145.470001,143.289993,144.639999,108.399727,187320400
2007-08-21,144.600006,145.970001,144.139999,144.929993,108.617065,157066400
2007-08-22,146.009995,146.800003,145.330002,146.649994,109.906136,173156700
2007-08-23,147.339996,147.649994,145.610001,146.520004,109.808693,203915300
2007-08-24,146.479996,148.330002,146.279999,148.330002,111.165176,128901900
2007-08-27,147.850006,148.330002,146.729996,146.949997,110.130951,113024300
2007-08-28,146.160004,146.250000,143.460007,143.720001,107.710205,219790700
2007-08-29,144.369995,146.740005,143.960007,146.539993,109.823662,207654200
2007-08-30,145.449997,147.190002,145.309998,146.149994,109.531380,191817300
2007-08-31,147.649994,148.500000,146.830002,147.589996,110.610558,185477500
2007-09-04,147.449997,149.979996,147.399994,149.080002,111.727211,120062000
2007-09-05,148.199997,148.360001,147.000000,147.789993,110.760429,166261800
2007-09-06,147.949997,148.610001,147.119995,148.130005,111.015251,127878400
2007-09-07,146.479996,146.889999,145.259995,146.070007,109.471420,235447600
2007-09-10,146.520004,146.720001,144.330002,145.789993,109.261566,192305900
2007-09-11,146.240005,147.699997,146.130005,147.490005,110.535622,162081900
2007-09-12,147.289993,148.440002,146.979996,147.869995,110.820442,149554600
2007-09-13,148.550003,149.449997,148.199997,148.910004,111.599854,154079000
2007-09-14,147.960007,149.089996,147.740005,148.899994,111.592361,121911000
2007-09-17,148.309998,148.649994,147.630005,148.100006,110.992821,109870800
2007-09-18,148.830002,152.500000,148.130005,152.460007,114.260376,263759500
2007-09-19,153.410004,154.389999,152.710007,153.360001,114.934853,193779900
2007-09-20,153.339996,153.429993,152.110001,152.279999,114.125488,175186800
2007-09-21,152.710007,153.119995,151.740005,151.970001,114.433472,141457500
2007-09-24,152.419998,152.820007,151.360001,151.690002,114.222641,139450200
2007-09-25,150.809998,151.660004,150.470001,151.389999,113.996704,142289900
2007-09-26,152.250000,152.770004,151.389999,152.190002,114.599098,135547000
2007-09-27,152.910004,153.100006,152.190002,153.089996,115.276825,102713300
2007-09-28,152.850006,153.190002,151.979996,152.580002,114.892822,133372100
2007-10-01,152.600006,154.750000,152.500000,154.300003,116.187927,148162300
2007-10-02,154.610001,154.649994,153.809998,154.089996,116.029793,112978800
2007-10-03,153.809998,154.410004,153.009995,153.779999,115.796432,119055900
2007-10-04,154.110001,154.259995,153.589996,154.020004,115.977074,76864400
2007-10-05,155.029999,156.100006,154.630005,155.850006,117.355125,134579700
2007-10-08,155.389999,155.490005,154.770004,155.020004,116.730125,71280400
2007-10-09,155.600006,156.500000,155.029999,156.479996,117.829498,94054300
2007-10-10,156.039993,156.440002,155.410004,156.220001,117.633659,101711100
2007-10-11,156.929993,157.520004,154.539993,155.470001,117.068962,233529100
2007-10-12,155.460007,156.350006,155.270004,156.330002,117.716576,124546700
2007-10-15,156.270004,156.360001,153.940002,155.009995,116.722580,161151900
2007-10-16,154.410004,154.520004,153.470001,153.779999,115.796432,166525700
2007-10-17,154.979996,155.089996,152.470001,154.250000,116.150284,216687300
2007-10-18,153.449997,154.190002,153.080002,153.690002,115.728592,148367500
2007-10-19,153.089996,156.479996,149.660004,149.669998,112.701561,297169900
2007-10-22,148.860001,150.759995,148.660004,150.539993,113.356659,261989800
2007-10-23,151.460007,151.949997,150.250000,151.759995,114.275368,180085100
2007-10-24,151.210007,151.740005,148.839996,151.479996,114.064491,326694200
2007-10-25,151.649994,152.289993,149.880005,151.839996,114.335571,237374500
2007-10-26,153.059998,153.619995,151.899994,153.619995,115.675896,176484000
2007-10-29,153.929993,154.440002,153.550003,154.130005,116.059959,106841000
2007-10-30,153.449997,153.750000,152.869995,153.059998,115.254227,132981600
2007-10-31,153.979996,155.270004,152.839996,154.649994,116.451485,220954400
2007-11-01,153.289993,153.410004,150.589996,151.029999,113.725632,333040800
2007-11-02,151.529999,152.000000,149.210007,151.199997,113.853622,331228200
2007-11-05,149.639999,151.160004,148.970001,150.050003,112.987717,226841000
2007-11-06,150.860001,152.110001,149.899994,152.070007,114.508736,177800500
2007-11-07,150.440002,151.130005,147.550003,147.910004,111.376266,306639700
2007-11-08,147.990005,148.399994,145.070007,147.160004,110.811569,374509900
2007-11-09,145.690002,147.539993,144.889999,145.139999,109.290451,277745100
2007-11-12,145.210007,146.610001,143.699997,143.699997,108.206154,243087800
2007-11-13,145.369995,148.309998,145.220001,148.080002,111.504257,191117400
2007-11-14,149.220001,149.399994,146.779999,147.669998,111.195580,230558800
2007-11-15,146.570007,147.490005,144.520004,145.539993,109.591652,263111100
2007-11-16,146.309998,146.470001,144.570007,145.789993,109.779892,308770600
2007-11-19,145.279999,145.360001,143.190002,143.759995,108.251335,267746000
2007-11-20,144.020004,145.529999,142.110001,144.639999,108.913963,414767500
2007-11-21,143.080002,143.910004,141.669998,141.679993,106.685097,259012400
2007-11-23,143.070007,144.339996,142.699997,144.130005,108.529938,77688400
2007-11-26,144.429993,144.880005,140.660004,140.949997,106.135391,214232000
2007-11-27,141.740005,143.229996,140.949997,142.570007,107.355263,293897900
2007-11-28,144.190002,147.470001,144.139999,147.130005,110.788918,258596900
2007-11-29,146.619995,147.720001,146.100006,147.179993,110.826630,199409900
2007-11-30,149.039993,149.869995,147.330002,148.660004,111.941010,222908000
2007-12-03,148.190002,148.449997,147.289993,147.679993,111.203049,146430400
2007-12-04,146.660004,147.539993,146.309998,146.360001,110.209084,136533900
2007-12-05,147.929993,149.199997,147.830002,148.809998,112.053970,171130000
2007-12-06,148.630005,151.210007,148.570007,150.940002,113.657867,154457400
2007-12-07,151.419998,151.500000,150.550003,150.910004,113.635292,148980100
2007-12-10,151.279999,152.250000,150.860001,152.080002,114.516228,123914300
2007-12-11,152.139999,152.889999,147.830002,147.910004,111.376266,250346400
2007-12-12,151.059998,151.770004,147.199997,149.369995,112.475647,322435600
2007-12-13,148.320007,149.389999,147.300003,149.059998,112.242203,237551300
2007-12-14,147.929993,149.100006,147.100006,147.169998,110.819046,159152900
2007-12-17,146.610001,146.869995,144.860001,145.070007,109.237762,177269400
2007-12-18,146.100006,146.479996,143.960007,145.880005,109.847717,245569300
2007-12-19,145.940002,146.889999,144.940002,145.880005,109.847717,198917200
2007-12-20,146.839996,146.860001,145.179993,146.800003,110.540421,214813800
2007-12-21,147.369995,148.419998,147.089996,148.130005,112.133873,146084400
2007-12-24,148.820007,149.479996,148.479996,149.229996,112.966637,45601400
2007-12-26,148.649994,149.679993,148.500000,149.550003,113.208878,67093100
2007-12-27,149.020004,149.029999,147.320007,147.669998,111.785736,122981700
2007-12-28,148.539993,148.610001,146.899994,147.300003,111.505585,116398100
2007-12-31,147.100006,147.610001,146.059998,146.210007,110.680466,108126800
2008-01-02,146.529999,146.990005,143.880005,144.929993,109.711548,204935600
2008-01-03,144.910004,145.490005,144.070007,144.860001,109.658546,125133300
2008-01-04,143.339996,143.440002,140.910004,141.309998,106.971207,232330900
2008-01-07,141.809998,142.229996,140.100006,141.190002,106.880348,234991000
2008-01-08,142.080002,142.899994,138.440002,138.910004,105.154442,326365700
2008-01-09,139.089996,140.789993,137.699997,140.369995,106.259644,301824900
2008-01-10,139.679993,142.800003,139.369995,141.289993,106.956032,335701200
2008-01-11,140.779999,141.899994,139.000000,140.149994,106.093109,267076600
2008-01-14,141.160004,141.860001,140.399994,141.279999,106.948486,170365500
2008-01-15,139.789993,141.490005,137.899994,138.169998,104.594215,239940100
2008-01-16,137.360001,139.119995,136.279999,136.979996,103.693382,378802600
2008-01-17,137.809998,137.880005,132.929993,133.429993,101.006081,397892600
2008-01-18,134.740005,135.020004,131.100006,132.059998,99.968971,348561500
2008-01-22,127.209999,132.429993,126.000000,130.720001,98.954605,435923700
2008-01-23,127.089996,134.190002,126.839996,133.860001,101.331596,511913000
2008-01-24,134.479996,135.460007,133.309998,134.990005,102.186981,259949300
2008-01-25,136.509995,136.759995,132.600006,133.039993,100.710831,269603900
2008-01-28,133.259995,135.520004,132.059998,135.240005,102.376251,217934600
2008-01-29,136.100006,136.449997,134.880005,135.910004,102.883423,168968300
2008-01-30,135.580002,138.539993,134.600006,134.910004,102.126419,334939200
2008-01-31,133.399994,138.539993,133.199997,137.369995,103.988647,343680800
2008-02-01,137.940002,139.610001,137.520004,139.580002,105.661575,206843600
2008-02-04,139.210007,139.300003,137.639999,137.820007,104.329338,124694300
2008-02-05,135.940002,136.250000,133.669998,134.130005,101.535988,286882500
2008-02-06,134.580002,135.250000,132.410004,133.050003,100.718430,250792900
2008-02-07,131.800003,134.789993,131.729996,133.929993,101.384552,297368100
2008-02-08,133.089996,134.220001,132.100006,133.070007,100.733574,221643500
2008-02-11,133.100006,134.229996,132.039993,133.750000,101.248322,188576300
2008-02-12,134.910004,136.309998,133.979996,134.990005,102.186981,256654400
2008-02-13,136.009995,137.059998,135.139999,136.369995,103.231628,181967800
2008-02-14,136.949997,137.000000,134.789993,135.169998,102.323257,215207200
2008-02-15,134.500000,135.220001,133.910004,135.139999,102.300529,154110300
2008-02-19,136.720001,136.889999,134.610001,135.520004,102.588165,145190000
2008-02-20,133.990005,136.550003,133.759995,135.919998,102.890999,220085700
2008-02-21,136.660004,137.009995,134.070007,134.789993,102.035599,201051200
2008-02-22,134.970001,135.850006,132.860001,135.619995,102.663872,205491000
2008-02-25,135.539993,137.649994,134.779999,137.330002,103.958374,190107000
2008-02-26,136.750000,138.949997,136.500000,138.360001,104.738098,212420700
2008-02-27,137.559998,139.139999,137.410004,138.220001,104.632057,168395800
2008-02-28,137.240005,137.960007,136.550003,136.869995,103.610138,170831100
2008-02-29,135.600006,135.679993,132.779999,133.820007,101.301285,252715200
2008-03-03,133.139999,133.809998,132.240005,133.500000,101.059059,189483500
2008-03-04,132.229996,133.399994,130.990005,132.990005,100.673004,282513100
2008-03-05,133.419998,134.770004,132.339996,133.830002,101.308868,270681400
2008-03-06,132.979996,133.220001,130.550003,131.059998,99.211967,247911700
2008-03-07,129.770004,131.740005,128.580002,129.710007,98.190041,326434600
2008-03-10,129.839996,129.929993,127.589996,128.000000,96.895561,235683600
2008-03-11,130.720001,132.720001,128.949997,132.600006,100.377769,341440600
2008-03-12,132.740005,133.770004,131.160004,131.360001,99.439079,229161100
2008-03-13,129.610001,132.639999,128.600006,131.649994,99.658600,351504200
2008-03-14,132.770004,132.809998,127.779999,129.610001,98.114334,484687800
2008-03-17,126.570000,129.259995,126.070000,128.300003,97.122681,405311100
2008-03-18,130.619995,133.690002,129.979996,133.630005,101.157463,334416600
2008-03-19,134.139999,134.649994,130.039993,130.320007,98.651817,345971600
2008-03-20,130.050003,132.910004,129.259995,132.080002,100.479095,245320700
2008-03-24,133.309998,135.809998,133.240005,134.720001,102.487473,208977300
2008-03-25,134.860001,135.550003,133.770004,134.850006,102.586365,192947200
2008-03-26,134.460007,135.089996,133.110001,133.199997,101.331154,196934300
2008-03-27,134.199997,134.440002,132.360001,132.779999,101.011635,225153200
2008-03-28,132.990005,133.360001,131.059998,131.509995,100.045479,180896100
2008-03-31,131.289993,132.729996,131.089996,131.970001,100.395439,166692100
2008-04-01,133.610001,136.839996,133.509995,136.610001,103.925316,254547300
2008-04-02,137.050003,137.669998,135.979996,136.699997,103.993736,210910800
2008-04-03,135.960007,137.440002,135.710007,137.039993,104.252380,175884800
2008-04-04,137.119995,137.960007,136.119995,136.889999,104.138321,204446800
2008-04-07,137.869995,138.570007,136.740005,136.960007,104.191582,154245500
2008-04-08,136.190002,136.919998,135.949997,136.820007,104.085052,148937300
2008-04-09,136.610001,136.800003,134.889999,135.830002,103.331902,195610600
2008-04-10,135.419998,136.669998,134.899994,136.020004,103.476448,192967800
2008-04-11,134.490005,135.119995,133.009995,133.380005,101.468086,222973300
2008-04-14,133.190002,133.539993,132.550003,132.929993,101.125717,160522000
2008-04-15,133.580002,133.690002,132.330002,133.240005,101.361603,172389200
2008-04-16,134.539993,136.910004,134.520004,136.850006,104.107880,189268900
2008-04-17,136.020004,137.250000,135.660004,137.050003,104.259987,179665700
2008-04-18,138.940002,139.559998,138.259995,138.479996,105.347900,218530600
2008-04-21,138.229996,138.979996,137.850006,138.550003,105.401146,118587400
2008-04-22,138.190002,138.309998,136.899994,137.940002,104.937073,162166000
2008-04-23,138.089996,138.779999,137.119995,137.720001,104.769745,193309000
2008-04-24,138.080002,139.740005,137.039993,138.320007,105.226143,229381300
2008-04-25,139.399994,139.889999,137.910004,139.600006,106.199944,190788100
2008-04-28,139.880005,140.250000,139.380005,139.630005,106.222740,105610200
2008-04-29,139.389999,139.729996,138.610001,139.080002,105.804359,125514100
2008-04-30,139.289993,140.589996,138.259995,138.259995,105.180534,208395900
2008-05-01,138.380005,141.119995,138.270004,141.119995,107.356247,187279500
2008-05-02,142.339996,142.369995,140.559998,141.509995,107.652916,181585500
2008-05-05,141.050003,141.610001,140.410004,140.830002,107.135658,118504500
2008-05-06,140.020004,142.199997,139.690002,142.050003,108.063690,179339800
2008-05-07,141.889999,142.039993,139.130005,139.520004,106.139023,199267300
2008-05-08,139.740005,140.320007,138.979996,139.160004,105.865181,178321200
2008-05-09,138.600006,139.389999,138.449997,138.899994,105.667389,152588200
2008-05-12,139.250000,140.559998,138.729996,140.460007,106.854149,147865900
2008-05-13,140.800003,140.889999,139.729996,140.479996,106.869408,159132200
2008-05-14,141.070007,142.199997,140.460007,140.770004,107.089996,181910800
2008-05-15,141.039993,142.630005,140.830002,142.529999,108.428925,166927000
2008-05-16,142.860001,142.869995,141.610001,142.660004,108.527817,204236800
2008-05-19,142.809998,144.300003,142.300003,143.050003,108.824471,165664400
2008-05-20,142.270004,142.339996,141.000000,141.889999,107.942017,178552100
2008-05-21,141.809998,142.119995,139.000000,139.490005,106.116234,252724800
2008-05-22,139.429993,140.169998,139.000000,139.509995,106.131454,170820400
2008-05-23,139.050003,139.660004,137.520004,137.639999,104.708847,181376400
2008-05-27,137.800003,139.000000,137.529999,138.660004,105.484818,168322900
2008-05-28,139.169998,140.000000,138.000000,139.300003,105.971695,181288100
2008-05-29,139.130005,140.929993,139.080002,140.000000,106.504234,173927200
2008-05-30,140.470001,140.740005,139.940002,140.350006,106.770477,117362000
2008-06-02,139.830002,139.860001,138.000000,138.899994,105.667389,181069900
2008-06-03,139.300003,139.619995,137.229996,138.089996,105.051178,271965700
2008-06-04,137.699997,139.160004,137.460007,138.020004,104.997963,246637700
2008-06-05,138.580002,140.889999,138.320007,140.779999,107.097610,237867100
2008-06-06,139.550003,139.800003,136.220001,136.289993,103.681839,384276300
2008-06-09,136.860001,137.500000,135.410004,136.619995,103.932907,228263900
2008-06-10,135.669998,137.100006,135.350006,135.940002,103.415596,260234900
2008-06-11,135.970001,136.259995,133.929993,133.940002,101.894127,283890100
2008-06-12,134.600006,135.869995,133.520004,134.449997,102.282097,252791800
2008-06-13,135.169998,136.520004,134.419998,136.149994,103.575356,244726900
2008-06-16,135.550003,136.929993,135.460007,136.229996,103.636230,185832500
2008-06-17,137.070007,137.119995,135.369995,135.570007,103.134109,191707700
2008-06-18,134.690002,135.520004,133.710007,134.250000,102.129936,265893000
2008-06-19,134.149994,135.240005,133.500000,134.419998,102.259247,304204900
2008-06-20,132.839996,133.089996,131.220001,131.580002,100.599426,289275700
2008-06-23,132.089996,132.229996,131.320007,131.449997,100.500015,165096400
2008-06-24,131.050003,132.440002,130.190002,131.190002,100.301270,267300600
2008-06-25,131.720001,133.399994,131.240005,131.809998,100.775284,287853900
2008-06-26,130.570007,131.419998,128.080002,128.229996,98.038162,297775000
2008-06-27,128.279999,128.860001,127.040001,127.529999,97.502975,303423400
2008-06-30,127.889999,128.910004,127.300003,127.980003,97.847069,258842600
2008-07-01,126.519997,128.470001,125.930000,128.380005,98.152885,388622000
2008-07-02,128.789993,129.160004,125.949997,126.180000,96.470848,288064600
2008-07-03,127.110001,127.110001,124.989998,126.309998,96.570244,239352500
2008-07-07,126.790001,127.339996,123.919998,125.019997,95.583977,372427300
2008-07-08,124.989998,127.389999,124.199997,127.239998,97.281265,375973700
2008-07-09,127.500000,127.739998,124.389999,124.790001,95.408096,336729400
2008-07-10,124.430000,125.790001,123.580002,125.300003,95.798042,436475700
2008-07-11,123.970001,125.900002,122.489998,123.839996,94.681824,481124600
2008-07-14,125.260002,125.500000,122.400002,122.720001,93.825500,322720800
2008-07-15,121.800003,123.489998,120.019997,120.989998,92.502838,502502500
2008-07-16,121.449997,124.570000,121.099998,123.959999,94.773560,371642900
2008-07-17,125.139999,126.260002,124.089996,125.199997,95.721611,375490600
2008-07-18,126.169998,126.419998,125.150002,125.980003,96.317940,267030100
2008-07-21,126.510002,126.800003,125.190002,126.050003,96.371475,222863000
2008-07-22,125.150002,127.800003,124.849998,127.480003,97.464790,296904200
2008-07-23,127.889999,129.149994,127.550003,128.169998,97.992310,311698400
2008-07-24,128.339996,128.410004,125.160004,125.510002,95.958580,248634500
2008-07-25,125.889999,126.489998,125.169998,125.480003,95.935677,219131000
2008-07-28,125.510002,126.059998,123.419998,123.639999,94.528923,205201300
2008-07-29,123.980003,126.379997,123.639999,126.279999,96.547310,261505600
2008-07-30,127.110001,128.600006,126.279999,128.529999,98.267548,354710000
2008-07-31,127.400002,128.570007,126.629997,126.830002,96.967796,277402100
2008-08-01,127.120003,127.279999,125.459999,126.160004,96.455589,248690900
2008-08-04,126.040001,126.139999,124.760002,124.989998,95.561028,188239600
2008-08-05,126.019997,128.559998,124.970001,128.360001,98.137558,251577600
2008-08-06,128.020004,129.300003,127.480003,128.929993,98.573364,209555400
2008-08-07,127.959999,128.440002,126.540001,127.010002,97.105461,246312500
2008-08-08,126.580002,129.929993,126.379997,129.369995,98.909737,260811700
2008-08-11,129.470001,131.509995,129.229996,130.710007,99.934258,249425800
2008-08-12,130.279999,130.699997,128.729996,129.350006,98.894501,213200800
2008-08-13,128.789993,129.649994,127.669998,128.570007,98.298149,256393200
2008-08-14,127.839996,130.279999,127.750000,129.539993,99.039757,239555300
2008-08-15,129.929993,130.500000,129.300003,130.169998,99.521423,181000800
2008-08-18,130.429993,130.479996,127.660004,128.389999,98.160507,172275100
2008-08-19,127.419998,127.690002,126.529999,126.989998,97.090149,194673700
2008-08-20,127.389999,127.949997,126.339996,127.580002,97.541214,225498200
2008-08-21,126.750000,128.440002,126.599998,127.800003,97.709412,180609800
2008-08-22,128.669998,129.649994,127.800003,129.649994,99.123840,167715300
2008-08-25,128.800003,129.649994,126.750000,127.019997,97.113075,171936900
2008-08-26,127.019997,127.870003,126.580002,127.389999,97.395935,159117200
2008-08-27,127.550003,128.830002,127.300003,128.630005,98.344009,171032800
2008-08-28,129.279999,130.339996,129.110001,130.190002,99.536713,167537100
2008-08-29,129.729996,130.139999,128.509995,128.789993,98.466324,189195800
2008-09-02,130.029999,130.710007,127.519997,127.989998,97.854698,252364900
2008-09-03,127.879997,128.500000,126.930000,127.879997,97.770584,251947000
2008-09-04,126.970001,127.230003,123.959999,124.029999,94.827065,340042500
2008-09-05,123.290001,124.949997,122.000000,124.419998,95.125237,289503400
2008-09-08,128.039993,128.240005,124.419998,126.989998,97.090149,364075300
2008-09-09,127.099998,127.360001,122.800003,123.220001,94.207787,377326800
2008-09-10,123.889999,124.900002,122.550003,123.720001,94.590065,298916600
2008-09-11,122.120003,125.739998,121.599998,125.510002,95.958580,375369400
2008-09-12,124.290001,126.209999,123.830002,126.089996,96.402054,297851200
2008-09-15,121.629997,125.650002,119.889999,120.089996,91.814728,483607000
2008-09-16,117.199997,122.320000,117.000000,122.099998,93.351479,581744300
2008-09-17,119.639999,121.849998,116.000000,116.610001,89.154121,624095600
2008-09-18,118.050003,121.790001,113.800003,120.070000,91.799461,776114700
2008-09-19,126.699997,128.000000,123.330002,124.120003,95.445190,501087800
2008-09-22,124.449997,124.750000,120.360001,121.309998,93.284332,249966500
2008-09-23,120.849998,122.019997,118.279999,118.550003,91.161995,327470400
2008-09-24,119.349998,120.000000,117.790001,118.930000,91.454193,311818400
2008-09-25,119.400002,121.910004,118.440002,120.790001,92.884468,328253000
2008-09-26,118.830002,121.500000,118.510002,120.849998,92.930618,285917400
2008-09-29,119.139999,119.339996,110.970001,111.379997,85.648422,459562300
2008-09-30,113.510002,116.800003,110.529999,115.989998,89.193390,328154400
2008-10-01,115.269997,116.690002,113.949997,116.059998,89.247246,332783000
2008-10-02,114.949997,115.110001,111.059998,111.849998,86.009842,365337800
2008-10-03,112.860001,115.449997,109.680000,110.339996,84.848709,461798000
2008-10-06,107.150002,107.620003,100.639999,104.720001,80.527077,610637500
2008-10-07,106.839996,107.330002,99.650002,100.029999,76.920570,540012100
2008-10-08,97.519997,102.180000,96.809998,97.510002,74.982773,725414800
2008-10-09,99.660004,100.620003,90.250000,90.699997,69.746017,534485200
2008-10-10,86.760002,93.940002,83.580002,88.500000,68.054268,871026300
2008-10-13,93.870003,101.349998,89.949997,101.349998,77.935593,455584000
2008-10-14,104.699997,105.529999,97.110001,99.849998,76.782143,546268300
2008-10-15,97.459999,97.800003,89.709999,90.019997,69.223122,484627500
2008-10-16,91.290001,94.769997,86.540001,93.769997,72.106789,708811200
2008-10-17,91.989998,98.589996,91.650002,93.209999,71.676178,476649000
2008-10-20,95.349998,99.099998,94.089996,98.809998,75.982430,321294200
2008-10-21,96.970001,98.639999,95.220001,95.860001,73.713913,356502000
2008-10-22,93.199997,95.860001,87.529999,90.639999,69.699860,516168000
2008-10-23,90.290001,92.449997,85.809998,91.690002,70.507286,634666400
2008-10-24,84.059998,89.919998,84.000000,87.040001,66.931587,545812600
2008-10-27,85.970001,89.510002,83.699997,83.949997,64.555435,397288600
2008-10-28,87.339996,94.239998,84.529999,93.760002,72.099091,639939500
2008-10-29,93.769997,97.169998,92.099998,93.080002,71.576187,531270100
2008-10-30,95.779999,96.540001,92.900002,96.300003,74.052299,414582100
2008-10-31,95.080002,98.570000,94.480003,96.830002,74.459824,411394000
2008-11-03,96.779999,97.690002,95.949997,97.110001,74.675156,205419400
2008-11-04,99.059998,100.860001,96.709999,100.410004,77.212784,346793400
2008-11-05,99.199997,100.709999,95.000000,96.190002,73.967705,387844100
2008-11-06,94.459999,95.440002,90.059998,90.860001,69.869072,477721900
2008-11-07,91.650002,94.000000,90.500000,93.860001,72.175987,380391000
2008-11-10,95.209999,95.529999,90.919998,92.629997,71.230133,301773000
2008-11-11,90.760002,92.139999,88.650002,89.769997,69.030884,418498200
2008-11-12,88.230003,88.949997,85.120003,85.820000,65.993416,454330600
2008-11-13,86.129997,91.730003,82.089996,91.169998,70.107422,753141900
2008-11-14,89.410004,92.059998,86.519997,86.620003,66.608612,540352300
2008-11-17,86.379997,88.559998,85.160004,85.470001,65.724266,415254900
2008-11-18,85.150002,87.220001,82.910004,87.080002,66.962326,523811800
2008-11-19,85.910004,86.870003,80.919998,81.500000,62.671467,558327600
2008-11-20,80.129997,82.510002,75.050003,75.449997,58.019138,814180400
2008-11-21,77.459999,80.900002,74.339996,79.519997,61.148895,718536500
2008-11-24,81.919998,86.989998,80.360001,85.029999,65.385941,523305300
2008-11-25,87.300003,87.510002,83.820000,85.660004,65.870369,454112400
2008-11-26,84.300003,89.190002,84.239998,88.970001,68.415688,370134200
2008-11-28,88.629997,90.129997,88.480003,90.089996,69.276932,118308100
2008-12-01,87.510002,87.550003,81.860001,82.110001,63.140518,369927100
2008-12-02,83.470001,85.489998,82.040001,85.269997,65.570488,469508400
2008-12-03,83.400002,87.830002,83.139999,87.320000,67.146896,519863500
2008-12-04,86.059998,88.050003,83.739998,85.300003,65.593536,444173800
2008-12-05,83.650002,88.419998,82.239998,87.930000,67.615982,471905300
2008-12-08,90.339996,92.379997,88.080002,91.000000,69.976700,412859300
2008-12-09,90.370003,92.129997,88.980003,89.500000,68.823273,370790000
2008-12-10,90.320000,91.360001,89.000000,90.110001,69.292313,396187400
2008-12-11,89.540001,91.000000,87.370003,87.940002,67.623642,365061000
2008-12-12,85.550003,89.070000,85.199997,88.989998,68.431084,415060400
2008-12-15,89.019997,89.150002,86.290001,87.750000,67.477547,256694200
2008-12-16,91.879997,92.019997,88.180000,91.879997,70.653397,377699500
2008-12-17,90.839996,92.430000,90.059998,90.989998,69.969017,281819800
2008-12-18,91.400002,91.669998,88.209999,89.290001,68.661766,374673300
2008-12-19,89.099998,90.620003,88.089996,88.190002,68.366417,301451300
2008-12-22,88.580002,88.669998,85.489998,87.059998,67.490395,243759500
2008-12-23,87.529999,87.930000,85.800003,86.160004,66.792755,221625200
2008-12-24,86.449997,86.870003,86.000000,86.660004,67.180305,62061600
2008-12-26,87.239998,87.300003,86.500000,87.160004,67.567940,74767700
2008-12-29,87.239998,87.330002,85.599998,86.910004,67.374123,127795900
2008-12-30,87.510002,89.050003,86.879997,88.970001,68.971077,168256300
2008-12-31,89.080002,90.970001,88.870003,90.239998,69.955612,193987200
2009-01-02,90.440002,93.440002,89.849998,92.959999,72.064209,227566300
2009-01-05,92.629997,93.660004,91.889999,92.849998,71.978905,240349700
2009-01-06,93.639999,94.449997,92.680000,93.470001,72.459549,328260900
2009-01-07,92.000000,92.260002,90.199997,90.669998,70.288963,280899200
2009-01-08,90.160004,91.089996,89.669998,91.040001,70.575775,263834400
2009-01-09,91.160004,91.320000,85.360001,89.089996,69.064117,330953600
2009-01-12,88.839996,88.910004,86.410004,86.949997,67.405151,277858500
2009-01-13,86.730003,87.879997,86.199997,87.110001,67.529160,356432300
2009-01-14,85.540001,85.750000,83.160004,84.370003,65.405075,435491600
2009-01-15,84.120003,85.250000,81.720001,84.400002,65.428307,532647300
2009-01-16,85.860001,85.989998,83.050003,85.059998,65.939972,399237200
2009-01-20,84.230003,85.059998,80.050003,80.570000,62.459236,419855200
2009-01-21,81.940002,84.239998,80.470001,84.050003,65.156998,364360700
2009-01-22,82.419998,84.040001,81.169998,82.750000,64.149231,427940300
2009-01-23,80.900002,83.989998,80.570000,83.110001,64.428307,386800600
2009-01-26,83.589996,85.360001,82.809998,83.680000,64.870193,317978800
2009-01-27,84.129997,85.150002,83.300003,84.529999,65.529099,273789700
2009-01-28,86.400002,87.949997,86.070000,87.389999,67.746223,330007000
2009-01-29,86.110001,87.489998,84.470001,84.550003,65.544640,294392500
2009-01-30,84.980003,85.400002,82.209999,82.830002,64.211250,383383600
2009-02-02,81.570000,83.180000,81.309998,82.580002,64.017441,288233300
2009-02-03,83.099998,84.360001,82.220001,83.739998,64.916710,278385800
2009-02-04,84.300003,85.370003,83.040001,83.330002,64.598877,322989300
2009-02-05,82.699997,85.290001,77.730003,84.570000,65.560104,417679400
2009-02-06,84.860001,87.339996,84.680000,86.980003,67.428391,366101700
2009-02-09,86.959999,87.739998,86.320000,87.099998,67.521400,240075200
2009-02-10,86.269997,87.029999,82.449997,83.110001,64.428307,536212800
2009-02-11,83.449997,84.050003,82.400002,83.599998,64.808159,324442500
2009-02-12,82.169998,83.820000,81.050003,83.660004,64.854675,469302200
2009-02-13,83.550003,84.239998,82.739998,82.760002,64.156975,293998400
2009-02-17,80.160004,82.959999,79.169998,79.220001,61.412697,478910100
2009-02-18,79.790001,79.940002,78.279999,79.029999,61.265411,362964800
2009-02-19,79.839996,80.150002,78.019997,78.180000,60.606514,316867500
2009-02-20,76.730003,78.339996,75.769997,77.419998,60.017307,477176600
2009-02-23,78.269997,78.269997,74.589996,74.650002,57.869957,379641400
2009-02-24,75.290001,77.949997,74.699997,77.480003,60.063831,426260900
2009-02-25,77.139999,78.419998,75.629997,76.870003,59.590988,461985800
2009-02-26,77.820000,79.669998,75.529999,75.620003,58.621906,363353900
2009-02-27,74.010002,75.690002,73.809998,73.930000,57.311802,470510900
2009-03-02,72.519997,73.919998,70.370003,70.599998,54.730347,426452600
2009-03-03,71.610001,71.699997,69.639999,70.070000,54.319466,443761000
2009-03-04,71.230003,72.870003,70.070000,71.730003,55.606346,462753100
2009-03-05,70.099998,71.730003,68.169998,68.800003,53.334961,485549400
2009-03-06,69.400002,70.449997,67.099998,68.919998,53.427963,490470000
2009-03-09,67.949997,70.000000,67.730003,68.110001,52.800053,379905300
2009-03-10,69.510002,72.370003,69.370003,72.169998,55.947430,406227900
2009-03-11,73.000000,73.750000,71.830002,72.639999,56.311787,356648300
2009-03-12,72.620003,75.750000,71.970001,75.500000,58.528893,409702700
2009-03-13,76.010002,76.980003,74.730003,76.089996,58.986256,337474700
2009-03-16,76.959999,77.970001,75.809998,75.860001,58.807972,360644900
2009-03-17,76.070000,78.360001,75.449997,78.180000,60.606514,356814300
2009-03-18,77.809998,80.900002,77.070000,79.930000,61.963100,473273200
2009-03-19,80.930000,81.000000,78.690002,78.940002,61.195667,428520400
2009-03-20,78.760002,78.910004,76.529999,76.709999,59.892532,371078200
2009-03-23,78.739998,82.290001,78.309998,82.220001,64.194565,419933300
2009-03-24,81.239998,82.360001,80.510002,80.599998,62.929733,330271000
2009-03-25,81.230003,82.699997,79.059998,81.449997,63.593403,441775100
2009-03-26,82.250000,83.300003,81.320000,83.110001,64.889458,422025200
2009-03-27,82.050003,82.529999,81.309998,81.610001,63.718307,322332300
2009-03-30,79.800003,79.870003,77.959999,78.790001,61.516556,324108500
2009-03-31,79.559998,81.080002,79.050003,79.519997,62.086525,364238300
2009-04-01,78.529999,81.419998,78.330002,81.059998,63.288906,377018300
2009-04-02,83.080002,84.610001,81.129997,83.430000,65.139290,476230700
2009-04-03,83.489998,84.279999,82.669998,84.260002,65.787331,284646300
2009-04-06,83.339996,84.279999,82.290001,83.599998,65.272011,264866600
2009-04-07,82.250000,82.650002,81.510002,81.650002,63.749557,258947800
2009-04-08,82.059998,82.940002,81.540001,82.529999,64.436615,230402800
2009-04-09,84.669998,85.820000,84.330002,85.809998,66.997528,269653500
2009-04-13,84.919998,86.540001,84.580002,85.830002,67.013123,224847500
2009-04-14,85.029999,85.760002,84.080002,84.349998,65.857597,276598800
2009-04-15,83.839996,85.419998,83.610001,85.250000,66.560257,250726100
2009-04-16,85.930000,87.150002,84.769997,86.500000,67.536247,335202900
2009-04-17,86.830002,87.650002,86.139999,87.080002,67.989090,262649000
2009-04-20,85.540001,87.050003,83.339996,83.430000,65.139290,293690100
2009-04-21,82.820000,85.129997,82.750000,85.059998,66.411949,114090900
2009-04-22,84.290001,86.339996,84.070000,84.540001,66.005936,340395200
2009-04-23,84.709999,85.419998,83.629997,85.370003,66.653992,324903700
2009-04-24,86.029999,87.309998,85.690002,86.660004,67.661148,287703000
2009-04-27,85.680000,87.010002,85.540001,85.839996,67.020950,289581600
2009-04-28,84.970001,86.589996,84.760002,85.570000,66.810104,247926300
2009-04-29,86.519997,88.360001,86.300003,87.389999,68.231117,311505700
2009-04-30,88.550003,89.019997,86.919998,87.419998,68.254555,301419800
2009-05-01,87.440002,88.209999,86.720001,87.889999,68.621490,236110300
2009-05-04,88.550003,90.940002,88.379997,90.879997,70.955978,287120000
2009-05-05,90.570000,90.930000,89.839996,90.570000,70.713982,243036300
2009-05-06,91.680000,92.199997,90.610001,92.139999,71.939789,291941000
2009-05-07,93.010002,93.150002,90.279999,90.860001,70.940399,317728000
2009-05-08,92.029999,93.220001,91.440002,92.980003,72.595657,299081700
2009-05-11,91.699997,92.110001,91.040001,91.239998,71.237076,247923600
2009-05-12,91.629997,91.830002,89.849998,90.970001,71.026260,282431300
2009-05-13,89.739998,90.010002,88.500000,88.680000,69.238304,269619100
2009-05-14,88.720001,90.120003,88.500000,89.440002,69.831726,260098700
2009-05-15,89.370003,90.000000,88.150002,88.709999,69.261742,271502700
2009-05-18,89.550003,91.339996,88.570000,91.230003,71.229279,241447400
2009-05-19,91.180000,91.970001,90.809998,91.120003,71.143387,206102200
2009-05-20,91.949997,92.800003,90.410004,90.510002,70.667114,285722200
2009-05-21,89.459999,89.800003,88.260002,89.209999,69.652130,258988400
2009-05-22,89.459999,90.000000,88.680000,89.019997,69.503784,166811900
2009-05-26,88.360001,91.559998,88.320000,91.300003,71.283951,236318500
2009-05-27,91.440002,91.750000,89.529999,89.669998,70.011276,246015800
2009-05-28,90.459999,91.339996,89.099998,90.919998,70.987236,289095000
2009-05-29,91.419998,93.699997,90.680000,92.529999,72.244255,258641500
2009-06-01,93.669998,95.169998,93.430000,94.769997,73.993179,276246800
2009-06-02,94.400002,95.370003,94.230003,94.849998,74.055679,230874500
2009-06-03,94.040001,94.129997,92.760002,93.650002,73.118759,235310500
2009-06-04,94.000000,94.669998,93.300003,94.529999,73.805832,210102300
2009-06-05,95.489998,95.669998,93.800003,94.550003,73.821404,284257900
2009-06-08,93.839996,95.099998,93.040001,94.160004,73.516907,238565100
2009-06-09,94.690002,95.139999,94.019997,94.639999,73.891678,225125500
2009-06-10,95.480003,95.489998,93.190002,94.400002,73.704315,296100400
2009-06-11,94.580002,96.110001,94.559998,94.820000,74.032211,275414200
2009-06-12,94.400002,95.139999,94.000000,95.080002,74.235222,184361800
2009-06-15,93.959999,94.019997,92.400002,92.900002,72.533150,224190500
2009-06-16,93.230003,93.290001,91.580002,91.639999,71.549393,227319000
2009-06-17,91.599998,92.330002,90.830002,91.550003,71.479134,223445200
2009-06-18,91.690002,92.669998,91.250000,92.220001,72.002228,211725100
2009-06-19,92.580002,92.699997,91.519997,92.040001,72.267616,215655600
2009-06-22,91.139999,91.190002,89.250000,89.279999,70.100525,251913600
2009-06-23,89.470001,89.879997,88.849998,89.349998,70.155518,188309800
2009-06-24,90.160004,91.080002,89.599998,90.120003,70.760094,211577700
2009-06-25,89.669998,92.169998,89.570000,92.080002,72.299026,279411000
2009-06-26,91.769997,92.239998,91.269997,91.839996,72.110596,167579000
2009-06-29,92.110001,92.820000,91.599998,92.699997,72.785828,168481300
2009-06-30,92.720001,93.059998,91.269997,91.949997,72.196945,228888200
2009-07-01,92.339996,93.230003,92.209999,92.330002,72.495316,173041100
2009-07-02,91.129997,92.360001,89.760002,89.809998,70.516693,212309900
2009-07-06,88.940002,89.930000,88.660004,89.800003,70.508804,174499600
2009-07-07,89.709999,89.820000,88.000000,88.059998,69.142616,197088900
2009-07-08,88.589996,88.800003,87.000000,88.000000,69.095505,248050500
2009-07-09,88.610001,88.900002,87.910004,88.169998,69.228989,163777600
2009-07-10,87.699997,88.489998,87.349998,87.959999,69.064125,173520300
2009-07-13,88.309998,90.169998,87.589996,90.099998,70.744377,217413500
2009-07-14,90.379997,90.690002,89.730003,90.610001,71.144821,181487400
2009-07-15,91.809998,93.510002,90.680000,93.260002,73.225540,220877900
2009-07-16,93.000000,94.510002,92.820000,93.110001,73.107765,231174500
2009-07-17,94.059998,94.320000,93.540001,94.129997,73.908630,138561700
2009-07-20,94.680000,95.290001,94.190002,95.129997,74.693825,164179400
2009-07-21,95.870003,95.900002,94.419998,95.570000,75.039284,217718300
2009-07-22,94.959999,96.129997,94.889999,95.550003,75.023613,196068100
2009-07-23,95.610001,98.080002,95.529999,97.660004,76.680313,258795500
2009-07-24,97.199997,98.139999,96.690002,98.059998,76.994400,154003100
2009-07-27,97.879997,98.400002,97.339996,98.349998,77.222061,159259400
2009-07-28,97.660004,98.370003,97.059998,97.889999,76.860916,186685200
2009-07-29,97.440002,98.089996,96.980003,97.650002,76.672447,194399300
2009-07-30,98.830002,99.830002,98.599998,98.669998,77.473343,225575400
2009-07-31,98.650002,99.470001,98.379997,98.809998,77.583244,207358000
2009-08-03,99.849998,100.529999,99.309998,100.440002,78.863106,175776900
2009-08-04,99.989998,100.839996,99.779999,100.699997,79.067245,176714600
2009-08-05,100.769997,100.860001,99.580002,100.410004,78.839561,184726400
2009-08-06,100.870003,101.019997,99.419998,99.889999,78.431244,193203800
2009-08-07,100.940002,102.029999,100.389999,101.199997,79.459824,220640900
2009-08-10,100.739998,101.220001,100.269997,100.989998,79.294952,130898700
2009-08-11,100.540001,100.610001,99.459999,99.730003,78.305634,157301000
2009-08-12,99.559998,101.559998,99.510002,100.800003,79.145775,219052400
2009-08-13,101.260002,101.610001,100.260002,101.570000,79.750320,176449500
2009-08-14,101.519997,101.599998,99.699997,100.790001,79.137932,199616100
2009-08-17,98.849998,98.949997,98.110001,98.309998,77.190674,237667500
2009-08-18,98.529999,99.440002,98.349998,99.089996,77.803108,173461500
2009-08-19,98.309998,100.300003,98.209999,99.959999,78.486221,192812800
2009-08-20,100.089996,101.220001,99.870003,100.989998,79.294952,174131300
2009-08-21,101.820000,103.129997,101.620003,102.970001,80.849586,224605000
2009-08-24,103.389999,103.949997,102.589996,102.959999,80.841743,191279000
2009-08-25,103.370003,104.260002,102.940002,103.160004,80.998756,215310600
2009-08-26,102.839996,103.639999,102.489998,103.169998,81.006630,194620700
2009-08-27,103.110001,103.720001,101.940002,103.400002,81.187233,196230100
2009-08-28,104.230003,104.349998,102.669998,103.379997,81.171547,147024400
2009-08-31,102.370003,102.580002,101.790001,102.459999,80.449150,176051600
2009-09-01,101.949997,103.239998,99.989998,100.199997,78.674652,321276800
2009-09-02,99.779999,100.440002,99.570000,99.820000,78.376297,171805000
2009-09-03,100.400002,100.769997,99.589996,100.650002,79.028015,143572300
2009-09-04,100.849998,102.089996,100.550003,102.059998,80.135078,142687900
2009-09-08,103.000000,103.050003,102.389999,102.940002,80.826027,132909100
2009-09-09,103.120003,104.080002,102.800003,103.730003,81.446350,154612500
2009-09-10,103.800003,104.860001,103.220001,104.790001,82.278633,162902400
2009-09-11,104.989998,105.300003,104.279999,104.769997,82.262901,152360100
2009-09-14,103.879997,105.459999,103.150002,105.279999,82.663361,149593800
2009-09-15,105.449997,106.110001,104.760002,105.720001,83.008835,196795900
2009-09-16,106.099998,107.339996,105.730003,107.320000,84.265091,206406300
2009-09-17,107.169998,108.059998,106.570000,107.160004,84.139488,229170900
2009-09-18,107.150002,107.160004,106.360001,106.720001,84.193123,153799100
2009-09-21,105.889999,107.000000,105.660004,106.449997,83.980118,151892000
2009-09-22,107.080002,107.370003,106.599998,107.070000,84.469261,143126700
2009-09-23,107.320000,108.029999,105.989998,106.180000,83.767120,225947400
2009-09-24,106.410004,106.639999,104.550003,105.010002,82.844063,228636800
2009-09-25,104.779999,105.360001,104.089996,104.449997,82.402290,204059000
2009-09-28,104.849998,106.550003,104.830002,106.320000,83.877571,118285800
2009-09-29,106.510002,107.019997,105.779999,106.000000,83.625130,133733900
2009-09-30,106.360001,106.459999,104.620003,105.589996,83.301651,254383000
2009-10-01,103.000000,105.730003,102.949997,102.970001,81.234680,281840600
2009-10-02,102.019997,103.099998,101.989998,102.489998,80.856033,224748800
2009-10-05,102.900002,104.320000,102.599998,104.019997,82.063087,149875000
2009-10-06,104.769997,106.110001,104.709999,105.510002,83.238533,202491100
2009-10-07,105.269997,105.910004,105.070000,105.800003,83.467331,159200300
2009-10-08,106.550003,107.169998,105.849998,106.610001,84.106346,183305800
2009-10-09,106.639999,107.260002,106.360001,107.260002,84.619164,135008300
2009-10-12,107.760002,108.089996,107.279999,107.680000,84.950493,118031000
2009-10-13,107.389999,107.709999,106.760002,107.459999,84.776955,157692700
2009-10-14,108.720001,109.419998,107.419998,109.309998,86.236443,191421600
2009-10-15,108.779999,109.709999,108.730003,109.709999,86.551987,173873600
2009-10-16,108.800003,109.269997,108.230003,108.889999,85.905075,192069400
2009-10-19,109.070000,110.129997,108.730003,109.790001,86.615128,159530400
2009-10-20,109.949997,109.989998,108.680000,109.209999,86.157547,180921100
2009-10-21,109.040001,110.309998,108.150002,108.230003,85.384377,225379300
2009-10-22,108.190002,109.680000,107.500000,109.330002,86.252220,238444000
2009-10-23,109.690002,109.760002,107.629997,108.080002,85.266052,240033200
2009-10-26,108.199997,109.309998,106.610001,106.910004,84.343018,242028200
2009-10-27,107.029999,107.389999,106.160004,106.419998,83.956421,253266300
2009-10-28,106.150002,106.480003,104.349998,104.410004,82.370728,248821400
2009-10-29,105.190002,106.860001,104.940002,106.650002,84.137917,198110600
2009-10-30,106.300003,106.620003,103.440002,103.559998,81.700157,325608100
2009-11-02,104.129997,105.410004,103.080002,104.320000,82.299736,254222900
2009-11-03,103.739998,104.800003,103.540001,104.650002,82.560081,228362600
2009-11-04,105.510002,106.330002,104.650002,104.919998,82.773094,247996700
2009-11-05,105.660004,106.879997,105.440002,106.849998,84.295677,180015300
2009-11-06,106.260002,107.400002,106.050003,107.129997,84.516586,170954100
2009-11-09,107.949997,109.629997,107.870003,109.570000,86.441559,159495700
2009-11-10,109.309998,109.930000,108.970001,109.589996,86.457336,171899800
2009-11-11,110.309998,110.820000,109.620003,110.150002,86.899132,169466200
2009-11-12,110.000000,110.570000,108.750000,109.029999,86.015526,157144500
2009-11-13,109.309998,110.089996,108.750000,109.620003,86.481010,150963000
2009-11-16,110.379997,111.690002,110.320000,111.209999,87.735367,210922200
2009-11-17,110.919998,111.389999,110.500000,111.339996,87.837921,147134100
2009-11-18,111.260002,111.430000,110.570000,111.269997,87.782715,156486800
2009-11-19,110.510002,111.309998,109.129997,109.820000,86.638741,208734600
2009-11-20,109.250000,109.760002,109.010002,109.430000,86.331100,134196000
2009-11-23,110.720001,111.739998,110.599998,110.820000,87.427689,148010200
2009-11-24,111.000000,111.199997,110.010002,110.989998,87.561836,138420100
2009-11-25,111.169998,111.500000,110.820000,111.379997,87.869499,109564800
2009-11-27,108.400002,110.320000,108.290001,109.570000,86.441559,126001800
2009-11-30,109.480003,110.199997,108.120003,109.940002,86.733437,160874800
2009-12-01,110.919998,111.660004,110.730003,111.300003,87.806396,159613700
2009-12-02,111.279999,112.010002,110.919998,111.250000,87.766922,132315100
2009-12-03,111.550003,112.180000,110.290001,110.379997,87.080582,167324900
2009-12-04,111.839996,112.379997,110.040001,111.010002,87.577606,274907800
2009-12-07,110.910004,111.529999,110.489998,110.839996,87.443459,127973800
2009-12-08,110.040001,110.769997,109.269997,109.610001,86.473122,169863700
2009-12-09,109.580002,110.180000,109.019997,110.019997,86.796555,155063400
2009-12-10,110.699997,111.120003,110.449997,110.639999,87.285721,138014600
2009-12-11,111.110001,111.360001,110.610001,111.110001,87.656471,124854000
2009-12-14,111.870003,112.000000,111.129997,111.870003,88.256050,107141500
2009-12-15,111.459999,111.919998,111.000000,111.349998,87.845825,120408800
2009-12-16,111.800003,112.129997,111.269997,111.519997,87.979919,155358200
2009-12-17,110.720001,110.930000,110.080002,110.180000,86.922775,183390100
2009-12-18,110.199997,110.300003,109.279999,110.209999,87.414543,174591200
2009-12-21,110.760002,111.699997,110.760002,111.330002,88.302849,118039600
2009-12-22,111.570000,111.970001,111.430000,111.730003,88.620163,91707500
2009-12-23,112.000000,112.110001,111.500000,111.949997,88.794640,111783100
2009-12-24,112.190002,112.599998,112.000000,112.480003,89.215012,39677500
2009-12-28,112.900002,112.989998,112.320000,112.720001,89.405380,87508500
2009-12-29,113.010002,113.029999,112.550003,112.559998,89.278488,80572500
2009-12-30,112.230003,112.650002,112.169998,112.519997,89.246742,73138400
2009-12-31,112.769997,112.800003,111.389999,111.440002,88.390144,90637900
2010-01-04,112.370003,113.389999,111.510002,113.330002,89.889198,118944600
2010-01-05,113.260002,113.680000,112.849998,113.629997,90.127167,111579900
2010-01-06,113.519997,113.989998,113.430000,113.709999,90.190620,116074400
2010-01-07,113.500000,114.330002,113.180000,114.190002,90.571320,131091100
2010-01-08,113.889999,114.620003,113.660004,114.570000,90.872757,126402800
2010-01-11,115.080002,115.129997,114.239998,114.730003,90.999664,106375700
2010-01-12,113.970001,114.209999,113.220001,113.660004,90.150986,163333500
2010-01-13,113.949997,114.940002,113.370003,114.620003,90.912407,161822000
2010-01-14,114.489998,115.139999,114.419998,114.930000,91.158295,115718800
2010-01-15,114.730003,114.839996,113.199997,113.639999,90.135117,212283100
2010-01-19,113.620003,115.129997,113.589996,115.059998,91.261383,139172700
2010-01-20,114.279999,114.449997,112.980003,113.889999,90.333405,216490200
2010-01-21,113.919998,114.269997,111.559998,111.699997,88.596344,344859600
2010-01-22,111.199997,111.739998,109.089996,109.209999,86.621422,345942400
2010-01-25,110.209999,110.410004,109.410004,109.769997,87.065552,186937500
2010-01-26,109.339996,110.470001,109.040001,109.309998,86.700699,211168800
2010-01-27,109.169998,110.080002,108.330002,109.830002,87.113159,271863600
2010-01-28,110.190002,110.250000,107.910004,108.570000,86.113747,316104000
2010-01-29,109.040001,109.800003,107.220001,107.389999,85.177803,310677600
2010-02-01,108.150002,109.070000,107.500000,109.059998,86.502403,187865000
2010-02-02,109.260002,110.589996,108.879997,110.379997,87.549385,216327900
2010-02-03,109.879997,110.480003,109.510002,109.830002,87.113159,172730700
2010-02-04,108.980003,109.029999,106.419998,106.440002,84.424332,356715700
2010-02-05,106.559998,106.879997,104.580002,106.660004,84.598824,493585800
2010-02-08,106.739998,107.330002,105.809998,105.889999,83.988075,224166900
2010-02-09,107.129997,108.150002,106.269997,107.220001,85.042969,337820500
2010-02-10,107.050003,107.599998,106.110001,107.010002,84.876442,240511500
2010-02-11,106.870003,108.250000,106.250000,108.129997,85.764755,223591600
2010-02-12,106.989998,108.099998,106.510002,108.040001,85.693390,304622100
2010-02-16,108.860001,109.849998,107.820000,109.739998,87.041763,159317500
2010-02-17,110.269997,110.410004,109.739998,110.260002,87.454239,168845100
2010-02-18,110.080002,111.139999,110.040001,110.910004,87.969749,193708600
2010-02-19,110.620003,111.570000,110.360001,111.139999,88.152191,222684900
2010-02-22,111.550003,111.580002,110.830002,111.160004,88.168053,132346900
2010-02-23,110.860001,111.199997,109.519997,109.809998,87.097267,207497000
2010-02-24,110.139999,111.000000,109.860001,110.820000,87.898384,176350700
2010-02-25,109.239998,110.750000,108.940002,110.669998,87.779404,259634700
2010-02-26,110.769997,111.120003,110.110001,110.739998,87.834923,173589300
2010-03-01,111.199997,112.000000,111.169998,111.889999,88.747078,147709700
2010-03-02,112.370003,112.739998,112.000000,112.199997,88.992950,160992400
2010-03-03,112.489998,112.970001,112.019997,112.300003,89.072266,150785000
2010-03-04,112.449997,112.800003,112.029999,112.639999,89.341911,135770400
2010-03-05,113.370003,114.339996,113.099998,114.250000,90.618927,176118800
2010-03-08,114.260002,114.519997,114.070000,114.269997,90.634811,114631200
2010-03-09,113.930000,114.989998,113.870003,114.459999,90.785484,154556700
2010-03-10,114.510002,115.279999,114.410004,114.970001,91.190018,186088800
2010-03-11,114.699997,115.480003,114.349998,115.449997,91.570732,160791100
2010-03-12,115.949997,115.970001,115.139999,115.459999,91.578682,162074800
2010-03-15,115.260002,115.570000,114.599998,115.489998,91.602455,146816800
2010-03-16,115.809998,116.519997,115.489998,116.410004,92.332176,168673000
2010-03-17,116.760002,117.480003,116.419998,117.099998,92.879425,177468100
2010-03-18,117.110001,117.269997,116.570000,117.040001,92.831863,196509100
2010-03-19,115.970001,117.290001,115.519997,115.970001,92.361946,226641100
2010-03-22,115.309998,116.800003,115.239998,116.589996,92.855751,184477800
2010-03-23,116.760002,117.510002,116.379997,117.410004,93.508804,182941600
2010-03-24,116.970001,117.430000,115.580002,116.839996,93.054832,196072600
2010-03-25,117.629997,118.169998,116.510002,116.650002,92.903534,223396300
2010-03-26,116.870003,117.419998,116.120003,116.580002,92.847794,205808500
2010-03-29,117.169998,117.529999,116.690002,117.320000,93.437126,134513500
2010-03-30,117.459999,117.830002,116.910004,117.400002,93.500870,145772500
2010-03-31,116.949997,117.519997,116.610001,117.000000,93.182281,161078700
2010-04-01,117.800003,118.250000,117.099998,117.800003,93.819427,161215200
2010-04-05,118.250000,118.839996,117.919998,118.760002,94.584007,105847600
2010-04-06,118.419998,119.250000,118.290001,119.040001,94.806999,110384200
2010-04-07,118.800003,119.360001,117.809998,118.360001,94.265411,184576300
2010-04-08,117.949997,118.970001,117.599998,118.769997,94.591949,158704000
2010-04-09,119.019997,119.599998,118.800003,119.550003,95.213181,133006500
2010-04-12,119.699997,120.050003,119.559998,119.739998,95.364502,110279000
2010-04-13,119.620003,120.040001,119.000000,119.830002,95.436180,125043600
2010-04-14,120.269997,121.190002,120.080002,121.190002,96.519341,161609000
2010-04-15,120.989998,121.570000,120.949997,121.290001,96.598961,144615300
2010-04-16,120.860001,121.290001,118.750000,119.360001,95.061867,366786700
2010-04-19,119.010002,119.930000,118.470001,119.809998,95.420258,217947800
2010-04-20,120.559998,120.980003,119.870003,120.879997,96.272438,157708000
2010-04-21,120.949997,121.230003,119.989998,120.660004,96.097229,192910100
2010-04-22,119.809998,121.169998,119.120003,121.019997,96.383911,115360300
2010-04-23,120.940002,121.860001,120.629997,121.809998,97.013107,177335500
2010-04-26,121.849998,122.120003,121.230003,121.349998,96.646744,143457300
2010-04-27,120.650002,121.339996,118.250000,118.480003,94.361015,355853300
2010-04-28,119.050003,119.680000,118.269997,119.379997,95.077751,300674100
2010-04-29,120.099998,121.110001,120.070000,120.860001,96.256470,193775000
2010-04-30,120.879997,121.010002,118.779999,118.809998,94.623825,270000900
2010-05-03,119.379997,120.680000,119.199997,120.349998,95.850296,182747900
2010-05-04,119.010002,119.029999,116.919998,117.519997,93.596413,360353400
2010-05-05,116.559998,117.800003,115.970001,116.820000,93.038956,328973200
2010-05-06,116.260002,117.000000,105.000000,112.940002,89.948784,647356600
2010-05-07,112.639999,113.769997,109.410004,111.260002,88.610771,637558800
2010-05-10,115.809998,116.650002,114.910004,116.160004,92.513275,396159600
2010-05-11,115.070000,117.360001,114.910004,115.830002,92.250458,317849800
2010-05-12,116.290001,117.620003,116.089996,117.449997,93.540680,235607100
2010-05-13,117.129997,117.680000,115.889999,115.989998,92.377899,234452500
2010-05-14,115.120003,115.330002,112.870003,113.889999,90.705391,345601400
2010-05-17,114.199997,114.519997,111.769997,113.949997,90.753159,325739800
2010-05-18,114.879997,115.220001,112.029999,112.400002,89.518707,360556800
2010-05-19,111.769997,112.769997,110.360001,111.760002,89.008987,394742700
2010-05-20,109.379997,109.889999,107.470001,107.540001,85.648079,530418300
2010-05-21,105.910004,109.379997,105.360001,109.110001,86.898445,500909400
2010-05-24,108.519997,109.389999,107.610001,107.709999,85.783455,269823000
2010-05-25,105.110001,107.870003,104.379997,107.820000,85.871071,396505200
2010-05-26,108.480003,109.470001,106.849998,107.169998,85.353386,349719300
2010-05-27,109.190002,110.800003,108.779999,110.760002,88.212578,300870500
2010-05-28,110.639999,110.720001,108.849998,109.370003,87.105545,297933500
2010-06-01,108.349998,109.949997,107.370003,107.529999,85.640083,277909400
2010-06-02,108.080002,110.339996,107.510002,110.330002,87.870071,240243700
2010-06-03,110.650002,111.059998,109.580002,110.709999,88.172729,226618300
2010-06-04,108.610001,109.330002,106.459999,106.820000,85.074608,398475600
2010-06-07,107.199997,107.610001,105.410004,105.489998,84.015373,264609100
2010-06-08,105.570000,106.830002,104.650002,106.620003,84.915337,357774300
2010-06-09,107.239998,108.279999,105.599998,106.050003,84.461395,268023300
2010-06-10,107.860001,109.279999,106.040001,109.150002,86.930305,317890600
2010-06-11,108.190002,109.750000,108.120003,109.680000,87.352417,214128200
2010-06-14,110.519997,111.120003,109.400002,109.510002,87.217003,207196100
2010-06-15,110.279999,112.099998,110.089996,112.000000,89.200119,238268700
2010-06-16,111.419998,112.419998,111.199997,111.959999,89.168289,216374000
2010-06-17,112.279999,112.330002,111.050003,112.139999,89.311646,263185800
2010-06-18,111.830002,112.129997,111.370003,111.730003,89.408470,174006600
2010-06-21,113.120003,113.199997,110.790001,111.410004,89.152374,213140700
2010-06-22,111.410004,111.900002,109.410004,109.570000,87.679977,239355400
2010-06-23,109.639999,110.029999,108.480003,109.230003,87.407913,254639900
2010-06-24,108.690002,108.830002,107.139999,107.419998,85.959518,268523600
2010-06-25,107.739998,108.419998,106.769997,107.870003,86.319618,238726500
2010-06-28,108.029999,108.320000,107.139999,107.529999,86.047531,169218600
2010-06-29,106.019997,107.510002,103.550003,104.209999,83.390816,373649500
2010-06-30,103.919998,104.879997,102.879997,103.220001,82.598595,284101700
2010-07-01,103.150002,103.489998,101.129997,102.760002,82.230507,382924800
2010-07-02,103.110001,103.419998,101.620003,102.199997,81.782356,233385200
2010-07-06,103.639999,104.370003,101.879997,102.870003,82.318520,256935300
2010-07-07,103.129997,106.239998,103.019997,106.110001,84.911217,253769400
2010-07-08,107.000000,107.279999,105.910004,107.160004,85.751465,210842100
2010-07-09,107.129997,107.970001,106.930000,107.959999,86.391640,144999900
2010-07-12,107.599998,108.239998,107.150002,108.029999,86.447662,131283600
2010-07-13,109.150002,110.089996,108.930000,109.660004,87.752029,213025900
2010-07-14,109.309998,110.080002,108.860001,109.650002,87.743980,184426800
2010-07-15,109.610001,110.059998,108.169998,109.680000,87.768013,232337900
2010-07-16,109.089996,109.209999,106.449997,106.660004,85.351349,282693400
2010-07-19,107.050003,107.629997,106.220001,107.290001,85.855499,186709000
2010-07-20,105.870003,108.559998,105.820000,108.480003,86.807732,258162400
2010-07-21,109.040001,109.070000,106.629997,107.070000,85.679428,264527000
2010-07-22,108.339996,109.940002,108.330002,109.459999,87.591965,274781300
2010-07-23,109.239998,110.570000,108.930000,110.410004,88.352196,222020800
2010-07-26,110.599998,111.669998,110.290001,111.559998,89.272415,184445700
2010-07-27,112.169998,112.290001,111.110001,111.550003,89.264435,204855600
2010-07-28,111.320000,111.660004,110.459999,110.830002,88.688255,163056200
2010-07-29,111.519997,111.820000,109.410004,110.290001,88.256134,220149100
2010-07-30,109.169998,110.860001,108.980003,110.269997,88.240135,220070600
2010-08-02,111.989998,112.940002,111.540001,112.760002,90.232689,188263200
2010-08-03,112.480003,112.769997,111.849998,112.220001,89.800575,146657300
2010-08-04,112.529999,113.110001,112.160004,112.970001,90.400719,158171700
2010-08-05,112.250000,112.910004,112.080002,112.849998,90.304695,140473800
2010-08-06,111.739998,112.570000,110.919998,112.389999,89.936577,239728300
2010-08-09,112.919998,113.180000,112.320000,112.989998,90.416756,120800400
2010-08-10,112.029999,112.980003,111.370003,112.379997,89.928612,242916300
2010-08-11,110.650002,110.690002,109.120003,109.300003,87.463936,273406900
2010-08-12,107.650002,109.019997,107.599998,108.629997,86.927765,239542600
2010-08-13,108.290001,108.959999,108.180000,108.309998,86.671730,158698500
2010-08-16,107.570000,108.610001,107.180000,108.260002,86.631714,147895300
2010-08-17,109.190002,110.389999,108.879997,109.589996,87.695992,172270300
2010-08-18,109.540001,110.379997,108.910004,109.790001,87.856041,182922100
2010-08-19,109.220001,109.489998,107.430000,107.879997,86.327629,265847600
2010-08-20,107.559998,107.940002,106.750000,107.529999,86.047531,209714200
2010-08-23,108.040001,108.570000,107.070000,107.120003,85.719452,163490300
2010-08-24,105.949997,106.389999,104.970001,105.529999,84.447098,280677800
2010-08-25,104.949997,106.339996,104.290001,105.940002,84.775215,272234800
2010-08-26,106.440002,106.580002,104.879997,105.230003,84.207031,224439500
2010-08-27,105.889999,106.970001,104.309998,106.860001,85.511398,272649000
2010-08-30,106.580002,106.910004,105.300003,105.309998,84.271065,167238600
2010-08-31,104.919998,105.980003,104.489998,105.309998,84.271065,273933100
2010-09-01,106.730003,108.610001,106.660004,108.459999,86.791756,256828100
2010-09-02,108.720001,109.489998,108.489998,109.470001,87.599983,156112200
2010-09-03,110.540001,110.989998,109.949997,110.889999,88.736275,212197300
2010-09-07,110.370003,110.510002,109.550003,109.639999,87.736015,141973700
2010-09-08,109.860001,110.849998,109.809998,110.410004,88.352196,149924400
2010-09-09,111.650002,111.680000,110.620003,110.919998,88.760269,147017900
2010-09-10,111.120003,111.610001,110.870003,111.480003,89.208405,127819000
2010-09-13,112.580002,112.949997,112.129997,112.720001,90.200668,178503500
2010-09-14,112.500000,113.290001,112.080002,112.650002,90.144653,209823600
2010-09-15,112.320000,113.209999,111.980003,113.080002,90.488747,168608400
2010-09-16,112.730003,113.120003,112.349998,113.050003,90.464745,199962900
2010-09-17,113.040001,113.150002,112.180000,112.489998,90.498528,195836900
2010-09-20,112.879997,114.459999,112.519997,114.209999,91.882271,214555200
2010-09-21,114.300003,114.839996,113.510002,113.980003,91.697250,268389100
2010-09-22,113.800003,114.440002,113.099998,113.419998,91.246742,191322400
2010-09-23,112.489998,113.669998,112.180000,112.500000,90.506584,202354300
2010-09-24,113.750000,114.900002,113.650002,114.820000,92.373024,209671800
2010-09-27,114.860001,114.989998,114.160004,114.269997,91.930557,128761800
2010-09-28,114.419998,115.040001,113.180000,114.669998,92.252357,209207500
2010-09-29,114.379997,114.910004,114.019997,114.470001,92.091461,179665800
2010-09-30,115.050003,115.790001,113.589996,114.129997,91.817917,287106700
2010-10-01,114.989998,115.120003,113.930000,114.610001,92.204079,174638700
2010-10-04,114.370003,114.849998,113.180000,113.750000,91.512230,166153200
2010-10-05,114.800003,116.320000,114.669998,116.040001,93.354523,229634100
2010-10-06,116.019997,116.330002,115.559998,116.029999,93.346466,148626600
2010-10-07,116.500000,116.529999,115.190002,115.889999,93.233864,164860000
2010-10-08,116.050003,116.860001,115.610001,116.540001,93.756767,177760100
2010-10-11,116.720001,116.970001,116.250000,116.650002,93.845276,103098300
2010-10-12,116.269997,117.349998,115.650002,117.010002,94.134895,182210000
2010-10-13,117.660004,118.550003,117.379997,117.919998,94.866989,194347200
2010-10-14,117.809998,118.010002,116.720001,117.459999,94.496918,217764300
2010-10-15,118.279999,118.349998,116.760002,117.699997,94.689995,243705000
2010-10-18,117.739998,118.669998,117.309998,118.279999,95.156616,141204800
2010-10-19,117.190002,117.849998,116.019997,116.730003,93.909630,280604700
2010-10-20,116.940002,118.440002,116.870003,117.870003,94.826775,200051800
2010-10-21,118.400002,119.089996,117.209999,118.129997,95.035942,221585500
2010-10-22,118.309998,118.529999,118.000000,118.349998,95.212921,108212400
2010-10-25,119.139999,119.760002,118.610001,118.699997,95.494476,151145700
2010-10-26,118.099998,118.839996,117.870003,118.720001,95.510597,158982900
2010-10-27,117.889999,118.510002,117.260002,118.379997,95.237045,190024000
2010-10-28,119.059998,119.110001,117.830002,118.400002,95.253174,168576000
2010-10-29,118.279999,118.720001,118.070000,118.489998,95.325562,144305500
2010-11-01,119.070000,119.750000,117.849998,118.529999,95.357742,174074800
2010-11-02,119.419998,119.750000,119.099998,119.470001,96.113960,158345900
2010-11-03,119.680000,120.019997,118.449997,119.949997,96.500092,226702800
2010-11-04,121.279999,122.320000,119.970001,122.260002,98.358566,215039400
2010-11-05,122.339996,122.919998,122.180000,122.720001,98.728607,180654100
2010-11-08,122.339996,122.690002,121.940002,122.489998,98.543579,156107100
2010-11-09,122.820000,122.949997,121.120003,121.610001,97.835617,186621600
2010-11-10,121.580002,122.160004,120.660004,122.099998,98.229790,221387400
2010-11-11,121.050003,121.820000,120.680000,121.639999,97.859764,158017600
2010-11-12,120.820000,121.349998,119.650002,120.199997,96.701271,239068800
2010-11-15,120.580002,121.050003,119.980003,120.029999,96.564507,163940800
2010-11-16,119.290001,119.489998,117.589996,118.160004,95.060059,299566200
2010-11-17,118.209999,118.709999,117.860001,118.220001,95.108337,172308900
2010-11-18,119.360001,120.389999,119.349998,119.959999,96.508186,197723700
2010-11-19,119.900002,120.339996,119.250000,120.290001,96.773659,156852900
2010-11-22,119.690002,120.239998,118.769997,120.190002,96.693245,181361000
2010-11-23,118.769997,119.019997,117.989998,118.449997,95.293365,222309000
2010-11-24,119.199997,120.230003,119.180000,120.199997,96.701271,140046100
2010-11-26,119.160004,119.809998,118.800003,118.800003,95.574936,76007800
2010-11-29,118.500000,119.480003,117.739998,119.160004,95.864594,223642300
2010-11-30,117.980003,119.169998,117.809998,118.489998,95.325562,233930700
2010-12-01,120.199997,121.239998,120.190002,121.010002,97.352921,221037200
2010-12-02,121.199997,122.650002,121.129997,122.559998,98.599869,191213600
2010-12-03,122.139999,123.029999,122.110001,122.889999,98.865372,151288900
2010-12-06,122.629997,123.040001,122.500000,122.760002,98.760788,103050500
2010-12-07,123.940002,124.010002,122.760002,122.830002,98.817093,206581000
2010-12-08,122.980003,123.379997,122.410004,123.279999,99.179115,138019200
2010-12-09,123.970001,124.019997,123.150002,123.760002,99.565300,123705100
2010-12-10,124.139999,124.599998,123.730003,124.480003,100.144539,117571700
2010-12-13,125.050003,125.199997,124.519997,124.559998,100.208893,133812700
2010-12-14,124.750000,125.230003,124.290001,124.669998,100.297379,147249600
2010-12-15,124.440002,124.930000,123.889999,124.099998,99.838806,160823100
2010-12-16,124.180000,124.910004,123.750000,124.820000,100.418053,185035200
2010-12-17,124.080002,124.459999,123.820000,124.300003,100.525627,141075300
2010-12-20,124.639999,124.900002,123.980003,124.599998,100.768242,119085500
2010-12-21,124.989998,125.470001,124.870003,125.389999,101.407150,94965500
2010-12-22,125.480003,125.820000,125.410004,125.779999,101.722542,78878100
2010-12-23,125.639999,125.779999,125.290001,125.599998,101.576973,70053700
2010-12-27,125.129997,125.769997,125.040001,125.650002,101.617416,58126000
2010-12-28,125.900002,125.949997,125.500000,125.830002,101.762993,55309100
2010-12-29,125.980003,126.199997,125.900002,125.919998,101.835793,58033100
2010-12-30,125.800003,126.129997,125.529999,125.720001,101.674004,76616900
2010-12-31,125.529999,125.870003,125.330002,125.750000,101.698311,91218900
2011-01-03,126.709999,127.599998,125.699997,127.050003,102.749664,138725200
2011-01-04,127.330002,127.370003,126.190002,126.980003,102.693047,137409700
2011-01-05,126.580002,127.720001,126.459999,127.639999,103.226814,133975300
2011-01-06,127.690002,127.830002,127.010002,127.389999,103.024582,122519000
2011-01-07,127.559998,127.769997,126.150002,127.139999,102.822456,156034600
2011-01-10,126.580002,127.160004,126.199997,126.980003,102.693047,122401700
2011-01-11,127.440002,127.739998,126.949997,127.430000,103.056976,110287000
2011-01-12,128.210007,128.720001,127.459999,128.580002,103.987022,107929200
2011-01-13,128.630005,128.690002,128.050003,128.369995,103.817169,129048400
2011-01-14,128.190002,129.330002,128.100006,129.300003,104.569305,117677900
2011-01-18,129.179993,129.639999,129.029999,129.520004,104.747208,114401300
2011-01-19,129.410004,129.539993,127.910004,128.250000,103.720123,151958400
2011-01-20,127.959999,128.399994,127.129997,128.080002,103.582634,175745700
2011-01-21,128.880005,129.169998,128.229996,128.369995,103.817169,151462900
2011-01-24,128.289993,129.250000,128.259995,129.100006,104.407562,113715500
2011-01-25,128.759995,129.279999,128.110001,129.169998,104.464149,167552200
2011-01-26,129.490005,130.050003,129.229996,129.669998,104.868523,141281500
2011-01-27,129.699997,130.210007,129.470001,129.990005,105.127335,123302700
2011-01-28,130.139999,130.350006,127.510002,127.720001,103.291504,295637300
2011-01-31,128.070007,128.779999,127.750000,128.679993,104.067863,149249200
2011-02-01,129.460007,130.970001,129.380005,130.740005,105.733864,167194300
2011-02-02,130.399994,130.839996,130.330002,130.490005,105.531685,118323600
2011-02-03,130.259995,130.979996,129.570007,130.779999,105.766235,145886700
2011-02-04,130.830002,131.199997,130.229996,131.149994,106.065437,134634800
2011-02-07,131.440002,132.399994,131.429993,131.970001,106.728615,112439100
2011-02-08,132.089996,132.639999,131.729996,132.570007,107.213875,99072800
2011-02-09,132.210007,132.630005,131.610001,132.270004,106.971230,146436700
2011-02-10,131.600006,132.470001,131.300003,132.320007,107.011711,162708500
2011-02-11,131.800003,133.279999,131.770004,133.110001,107.650574,137710300
2011-02-14,133.029999,133.539993,132.880005,133.429993,107.909363,101690700
2011-02-15,133.020004,133.220001,132.320007,133.009995,107.569717,119575400
2011-02-16,133.460007,134.009995,133.190002,133.850006,108.249031,130183500
2011-02-17,133.460007,134.429993,133.339996,134.250000,108.572540,109810500
2011-02-18,134.369995,134.690002,134.059998,134.529999,108.798988,130002400
2011-02-22,133.119995,134.559998,131.470001,131.830002,106.615387,233116400
2011-02-23,131.750000,132.070007,130.210007,131.020004,105.960342,227584000
2011-02-24,130.880005,131.440002,129.699997,130.929993,105.887535,260431400
2011-02-25,131.479996,132.410004,131.399994,132.330002,107.019745,141686900
2011-02-28,132.820007,133.320007,132.380005,133.149994,107.682930,141585500
2011-03-01,133.570007,133.690002,130.889999,130.929993,105.887535,258565500
2011-03-02,130.750000,131.820007,130.350006,131.210007,106.113960,200277400
2011-03-03,132.399994,133.619995,132.389999,133.470001,107.941734,176480100
2011-03-04,133.369995,133.630005,131.600006,132.470001,107.132980,277202300
2011-03-07,132.860001,133.160004,130.740005,131.429993,106.291924,216790400
2011-03-08,131.639999,133.000000,131.070007,132.580002,107.221985,174615000
2011-03-09,132.320007,132.800003,131.600006,132.389999,107.068260,153806000
2011-03-10,131.000000,131.179993,129.809998,129.940002,105.086899,301291800
2011-03-11,129.520004,131.309998,129.490005,130.839996,105.814751,225621800
2011-03-14,129.990005,130.479996,129.059998,130.050003,105.175873,234974100
2011-03-15,126.589996,129.330002,126.500000,128.559998,103.970825,359585400
2011-03-16,128.149994,128.570007,125.279999,126.180000,102.046059,468670300
2011-03-17,128.000000,128.389999,127.099998,127.849998,103.396622,254303700
2011-03-18,128.839996,128.880005,127.510002,127.760002,103.772697,230435400
2011-03-21,129.350006,130.009995,129.199997,129.740005,105.380989,153992600
2011-03-22,129.720001,129.889999,129.169998,129.289993,105.015442,129538600
2011-03-23,128.929993,130.000000,128.320007,129.660004,105.315964,148603100
2011-03-24,130.399994,131.089996,129.669998,130.899994,106.323181,159129800
2011-03-25,131.240005,131.869995,130.889999,131.300003,106.648064,155642800
2011-03-28,131.580002,131.919998,130.940002,130.979996,106.388115,109762400
2011-03-29,130.869995,131.899994,130.440002,131.860001,107.102928,129798800
2011-03-30,132.550003,133.160004,132.360001,132.770004,107.842041,135835000
2011-03-31,132.600006,132.960007,132.449997,132.589996,107.695862,132537100
2011-04-01,133.410004,133.770004,132.830002,133.149994,108.150696,153850100
2011-04-04,133.429993,133.669998,132.880005,133.259995,108.240051,100768900
2011-04-05,133.000000,133.830002,132.940002,133.240005,108.223831,120791500
2011-04-06,133.880005,134.000000,133.119995,133.660004,108.564957,120411600
2011-04-07,133.419998,133.979996,132.660004,133.320007,108.288795,170731500
2011-04-08,133.910004,133.990005,132.309998,132.860001,107.915154,147945400
2011-04-11,133.000000,133.449997,132.139999,132.460007,107.590279,121385400
2011-04-12,131.720001,131.979996,130.990005,131.470001,106.786156,161187400
2011-04-13,132.080002,132.179993,130.960007,131.460007,106.778023,162059000
2011-04-14,130.699997,131.759995,130.270004,131.559998,106.859245,161220400
2011-04-15,131.800003,132.369995,131.410004,132.039993,107.249115,170006700
2011-04-18,130.589996,132.029999,129.509995,130.559998,106.047012,210759300
2011-04-19,130.759995,131.350006,130.440002,131.309998,106.656189,124258800
2011-04-20,132.880005,133.389999,132.789993,133.100006,108.110115,156133800
2011-04-21,133.789993,133.839996,133.100006,133.779999,108.662445,135935400
2011-04-25,133.679993,133.860001,133.199997,133.639999,108.548721,65757100
2011-04-26,134.050003,135.059998,133.910004,134.789993,109.482803,146600000
2011-04-27,135.050003,135.869995,134.500000,135.669998,110.197586,143031000
2011-04-28,135.429993,136.289993,135.410004,136.110001,110.554955,124791100
2011-04-29,136.160004,136.570007,135.979996,136.429993,110.814903,115094100
2011-05-02,137.070007,137.179993,135.949997,136.220001,110.644325,126278700
2011-05-03,135.960007,136.190002,135.039993,135.729996,110.246346,138375000
2011-05-04,135.669998,135.729996,134.229996,134.830002,109.515297,182678500
2011-05-05,134.080002,134.949997,133.020004,133.610001,108.524361,226900000
2011-05-06,134.940002,135.630005,133.679993,134.199997,109.003555,222787200
2011-05-09,134.190002,135.110001,133.979996,134.720001,109.425949,114104500
2011-05-10,135.169998,136.110001,135.000000,135.869995,110.359993,114806900
2011-05-11,135.669998,135.690002,133.820007,134.440002,109.198524,193564200
2011-05-12,134.080002,135.360001,133.389999,135.080002,109.718376,171550700
2011-05-13,135.149994,135.339996,133.559998,134.039993,108.873627,157444900
2011-05-16,133.559998,134.610001,132.970001,133.190002,108.183235,141675400
2011-05-17,132.690002,133.350006,132.119995,133.169998,108.166977,192686200
2011-05-18,133.240005,134.500000,132.949997,134.360001,109.133560,135217900
2011-05-19,134.800003,135.029999,133.940002,134.679993,109.393433,119489500
2011-05-20,134.330002,134.679993,133.360001,133.610001,108.524361,182594900
2011-05-23,131.979996,132.720001,131.589996,132.059998,107.265366,168700000
2011-05-24,132.440002,132.729996,131.699997,131.949997,107.176018,147199600
2011-05-25,131.419998,132.940002,131.380005,132.389999,107.533409,151050100
2011-05-26,132.029999,133.240005,131.779999,133.000000,108.028877,164850000
2011-05-27,133.369995,133.869995,132.960007,133.509995,108.443108,120921900
2011-05-31,134.770004,134.919998,133.839996,134.899994,109.572166,164731200
2011-06-01,134.509995,134.919998,131.759995,131.869995,107.111031,233094300
2011-06-02,131.960007,132.240005,130.960007,131.729996,106.997322,200466800
2011-06-03,130.149994,131.419998,130.080002,130.419998,105.933258,234690200
2011-06-06,130.089996,130.360001,128.869995,129.039993,104.812363,179951200
2011-06-07,129.699997,130.070007,128.850006,128.960007,104.747406,161660500
2011-06-08,128.759995,129.190002,128.179993,128.419998,104.308784,198696400
2011-06-09,128.770004,129.929993,128.460007,129.399994,105.104767,160964400
2011-06-10,128.850006,128.929993,127.260002,127.599998,103.642746,238629400
2011-06-13,127.889999,128.240005,127.050003,127.699997,103.723961,207599800
2011-06-14,128.869995,129.770004,128.820007,129.320007,105.039810,160570400
2011-06-15,128.240005,129.300003,126.680000,127.019997,103.171646,300958000
2011-06-16,127.059998,127.970001,126.320000,127.300003,103.399055,308032800
2011-06-17,127.930000,127.940002,126.620003,127.050003,103.707603,233284900
2011-06-20,126.620003,127.970001,126.580002,127.699997,104.238197,159479000
2011-06-21,128.360001,129.699997,127.750000,129.449997,105.666672,193157300
2011-06-22,129.050003,129.809998,128.589996,128.669998,105.029984,176703000
2011-06-23,127.160004,128.639999,126.190002,128.300003,104.727959,334286500
2011-06-24,128.270004,128.369995,126.620003,126.809998,103.511711,226129300
2011-06-27,126.889999,128.429993,126.639999,127.940002,104.434105,168904700
2011-06-28,128.449997,129.630005,128.270004,129.610001,105.797295,165556300
2011-06-29,130.199997,130.929993,129.630005,130.720001,106.703362,244295500
2011-06-30,131.139999,132.179993,130.710007,131.970001,107.723686,223322700
2011-07-01,132.089996,134.100006,131.779999,133.919998,109.315437,202385700
2011-07-05,133.779999,134.080002,133.389999,133.809998,109.225616,165936000
2011-07-06,133.490005,134.139999,133.110001,133.970001,109.356255,143331600
2011-07-07,135.160004,135.699997,134.880005,135.360001,110.490875,170464200
2011-07-08,133.830002,135.360001,133.389999,134.399994,109.707222,194100500
2011-07-11,132.750000,133.179993,131.660004,131.970001,107.723686,195918600
2011-07-12,131.690002,132.779999,131.360001,131.399994,107.258400,214675700
2011-07-13,132.089996,133.220001,131.520004,131.839996,107.617607,204062600
2011-07-14,132.169998,132.779999,130.679993,130.929993,106.874771,226111800
2011-07-15,131.660004,131.869995,130.770004,131.690002,107.495125,220012800
2011-07-18,131.080002,131.279999,129.630005,130.610001,106.613564,196872100
2011-07-19,131.339996,132.889999,131.309998,132.729996,108.344055,166554900
2011-07-20,133.070007,133.149994,132.419998,132.649994,108.278732,137145400
2011-07-21,133.399994,134.820007,132.669998,134.490005,109.780716,245246300
2011-07-22,134.520004,134.720001,133.759995,134.580002,109.854172,126019400
2011-07-25,133.300003,134.490005,133.160004,133.830002,109.241966,136653800
2011-07-26,133.740005,133.960007,133.029999,133.330002,108.833817,131278200
2011-07-27,132.589996,132.630005,130.429993,130.600006,106.605377,249020100
2011-07-28,130.600006,131.770004,130.009995,130.220001,106.295219,207939900
2011-07-29,128.910004,130.550003,127.970001,129.330002,105.568695,307038400
2011-08-01,130.839996,130.960007,127.529999,128.779999,105.119766,325790900
2011-08-02,127.809998,128.500000,125.489998,125.489998,102.434219,346653800
2011-08-03,125.660004,126.309998,123.529999,126.169998,102.989311,370830800
2011-08-04,124.419998,124.620003,120.059998,120.260002,98.165123,520721800
2011-08-05,121.760002,122.070000,116.860001,120.080002,98.018173,655619200
2011-08-08,116.910004,120.120003,112.019997,112.260002,91.634949,702263900
2011-08-09,114.070000,117.639999,110.269997,117.480003,95.895905,717828700
2011-08-10,115.260002,116.279999,111.949997,112.290001,91.659409,662607400
2011-08-11,113.260002,118.919998,112.320000,117.330002,95.773453,487979700
2011-08-12,118.400002,119.209999,117.279999,118.120003,96.418282,313731600
2011-08-15,119.190002,120.739998,119.000000,120.620003,98.458992,258810600
2011-08-16,119.470001,120.690002,118.309998,119.589996,97.618233,294095200
2011-08-17,120.250000,121.199997,118.720001,119.669998,97.683517,238201100
2011-08-18,116.500000,119.709999,113.389999,114.510002,93.471535,512956300
2011-08-19,112.959999,115.879997,112.500000,112.639999,91.945145,428281300
2011-08-22,115.169998,115.230003,112.410004,112.730003,92.018585,275090600
2011-08-23,113.150002,116.570000,112.580002,116.440002,95.046944,331136600
2011-08-24,116.190002,118.239998,115.919998,118.080002,96.385696,246869700
2011-08-25,118.730003,119.400002,115.870003,116.279999,94.916351,312365400
2011-08-26,115.690002,118.510002,113.849998,117.970001,96.295853,314495900
2011-08-29,119.559998,121.430000,118.059998,121.360001,99.063034,190977200
2011-08-30,120.830002,122.430000,119.260002,121.680000,99.324242,241315700
2011-08-31,122.459999,123.510002,121.300003,122.220001,99.765015,301828400
2011-09-01,122.290001,123.400002,120.779999,120.940002,98.720207,254585900
2011-09-02,118.419998,120.870003,117.430000,117.849998,96.197914,255517200
2011-09-06,114.389999,117.160004,114.379997,116.989998,95.495888,285130500
2011-09-07,118.760002,120.339996,118.360001,120.290001,98.189606,209803200
2011-09-08,119.570000,120.940002,118.769997,119.040001,97.169289,250568200
2011-09-09,117.680000,119.059998,115.279999,115.919998,94.622505,380195100
2011-09-12,114.470001,116.760002,114.050003,116.669998,95.234703,305793500
2011-09-13,117.050003,118.180000,116.220001,117.739998,96.108116,272514700
2011-09-14,118.339996,120.800003,116.720001,119.370003,97.438652,319389500
2011-09-15,120.650002,121.470001,119.400002,121.430000,99.120201,326777200
2011-09-16,121.290001,121.970001,120.320000,121.519997,99.706810,284528300
2011-09-19,119.529999,120.930000,118.720001,120.309998,98.714020,241517000
2011-09-20,120.820000,121.989998,120.010002,120.169998,98.599159,218932200
2011-09-21,120.230003,120.599998,116.440002,116.629997,95.694572,316251300
2011-09-22,113.250000,114.209999,111.300003,112.860001,92.601326,513911300
2011-09-23,112.110001,114.160004,112.019997,113.540001,93.159279,307242500
2011-09-26,114.610001,116.400002,112.980003,116.239998,95.374603,260673700
2011-09-27,118.529999,119.559998,116.839996,117.540001,96.441261,311753900
2011-09-28,117.779999,118.489998,114.970001,115.139999,94.472046,286696800
2011-09-29,117.050003,117.629997,113.930000,116.050003,95.218689,298108900
2011-09-30,114.449997,115.449997,113.070000,113.150002,92.839272,288392300
2011-10-03,112.489998,113.949997,109.809998,109.930000,90.197250,365136800
2011-10-04,108.349998,112.580002,107.430000,112.339996,92.174675,459177500
2011-10-05,112.620003,114.720001,111.580002,114.419998,93.881294,284108000
2011-10-06,114.360001,116.660004,113.510002,116.489998,95.579720,257800800
2011-10-07,117.169998,117.250000,115.059998,115.709999,94.939735,312657900
2011-10-10,117.680000,119.629997,117.669998,119.580002,98.115059,230666300
2011-10-11,118.870003,120.040001,118.750000,119.699997,98.213478,209088000
2011-10-12,120.599998,122.139999,120.330002,120.750000,99.075027,281544900
2011-10-13,120.040001,120.870003,119.120003,120.510002,98.878136,212538800
2011-10-14,121.910004,122.599998,121.230003,122.570000,100.568329,211397600
2011-10-17,121.989998,122.550003,119.930000,120.230003,98.648369,202311600
2011-10-18,120.139999,123.500000,119.199997,122.580002,100.576553,318857900
2011-10-19,122.379997,123.080002,120.709999,121.129997,99.386826,226601300
2011-10-20,121.430000,122.099998,119.820000,121.660004,99.821663,262075600
2011-10-21,123.089996,124.120003,122.720001,123.970001,101.717033,278999400
2011-10-24,124.169998,125.800003,124.059998,125.489998,102.964180,203215600
2011-10-25,124.889999,124.949997,122.779999,123.050003,100.962181,268596800
2011-10-26,124.349998,124.769997,122.209999,124.300003,101.987778,289053800
2011-10-27,127.629997,129.419998,126.610001,128.630005,105.540558,393220200
2011-10-28,128.000000,128.850006,127.800003,128.600006,105.515945,225906500
2011-10-31,127.160004,128.619995,125.320000,125.500000,102.972374,228146700
2011-11-01,122.029999,123.510002,121.519997,122.000000,100.100655,416565800
2011-11-02,123.830002,124.400002,122.790001,123.989998,101.733459,244717600
2011-11-03,125.269997,126.500000,123.599998,126.250000,103.587753,291174800
2011-11-04,125.230003,125.699997,124.010002,125.480003,102.955994,249401600
2011-11-07,125.389999,126.389999,124.199997,126.260002,103.595978,196617200
2011-11-08,126.919998,128.020004,125.709999,127.879997,104.925201,224426300
2011-11-09,124.889999,125.800003,122.860001,123.160004,101.052429,337982000
2011-11-10,124.790001,124.940002,123.019997,124.320000,102.004211,231866500
2011-11-11,125.830002,126.989998,125.790001,126.660004,103.924156,189924400
2011-11-14,126.190002,127.449997,124.919998,125.459999,102.939575,159258300
2011-11-15,125.169998,126.750000,124.720001,126.080002,103.448288,184709400
2011-11-16,124.809998,126.339996,123.900002,124.080002,101.807274,235782500
2011-11-17,123.849998,124.160004,121.230003,122.110001,100.190910,331219600
2011-11-18,122.500000,122.750000,121.470001,121.980003,100.084229,215580400
2011-11-21,120.199997,120.349998,118.650002,119.660004,98.180702,229611600
2011-11-22,119.400002,120.099998,118.519997,119.190002,97.795059,216494900
2011-11-23,118.070000,119.190002,116.559998,116.559998,95.637146,224329100
2011-11-25,116.379997,117.699997,116.199997,116.339996,95.456627,99557000
2011-11-28,119.540001,120.180000,118.820000,119.709999,98.221725,210686000
2011-11-29,120.050003,121.000000,119.610001,120.050003,98.500687,199241500
2011-11-30,123.489998,125.220001,120.000000,124.989998,102.553932,324439500
2011-12-01,124.849998,125.639999,124.430000,124.970001,102.537544,176954800
2011-12-02,126.120003,126.500000,124.779999,124.860001,102.447266,221109700
2011-12-05,126.839996,127.180000,125.440002,126.220001,103.563164,225263900
2011-12-06,126.209999,127.110001,125.760002,126.260002,103.595978,178842100
2011-12-07,125.839996,127.260002,124.970001,126.730003,103.981606,237802500
2011-12-08,125.900002,126.180000,123.650002,123.949997,101.700630,240862800
2011-12-09,124.510002,126.370003,124.400002,126.050003,103.423660,209111400
2011-12-12,124.949997,124.970001,123.160004,124.209999,101.913948,215826100
2011-12-13,124.860001,125.570000,122.449997,123.050003,100.962181,245159800
2011-12-14,122.559998,123.029999,121.470001,121.739998,99.887329,238618800
2011-12-15,123.029999,123.199997,121.989998,122.180000,100.248352,199109200
2011-12-16,122.230003,122.949997,121.300003,121.589996,100.396973,220481400
2011-12-19,122.059998,122.320000,120.029999,120.290001,99.323578,183903000
2011-12-20,122.180000,124.139999,120.370003,123.930000,102.329117,225418100
2011-12-21,123.930000,124.360001,122.750000,124.169998,102.527275,194230900
2011-12-22,124.629997,125.400002,124.230003,125.269997,103.435524,119465400
2011-12-23,125.669998,126.430000,125.410004,126.389999,104.360336,92187200
2011-12-27,126.169998,126.820000,126.059998,126.489998,104.442917,86075700
2011-12-28,126.510002,126.529999,124.730003,124.830002,103.072227,119107100
2011-12-29,125.239998,126.250000,124.860001,126.120003,104.137398,123507200
2011-12-30,126.019997,126.330002,125.500000,125.500000,103.625473,95599000
2012-01-03,127.760002,128.380005,127.430000,127.500000,105.276878,193697900
2012-01-04,127.199997,127.809998,126.709999,127.699997,105.442001,127186500
2012-01-05,127.010002,128.229996,126.430000,128.039993,105.722740,173895000
2012-01-06,128.199997,128.220001,127.290001,127.709999,105.450241,148050000
2012-01-09,128.000000,128.179993,127.410004,128.020004,105.706230,99530200
2012-01-10,129.389999,129.649994,128.949997,129.130005,106.622765,115282000
2012-01-11,128.729996,129.369995,128.520004,129.199997,106.680542,111540700
2012-01-12,129.570007,129.699997,128.539993,129.509995,106.936523,118983700
2012-01-13,128.639999,129.050003,127.720001,128.839996,106.383301,179836200
2012-01-17,130.080002,130.320007,128.899994,129.339996,106.796150,132209200
2012-01-18,129.309998,130.839996,129.080002,130.770004,107.976921,163395200
2012-01-19,131.220001,131.570007,130.800003,131.460007,108.546654,126328900
2012-01-20,131.240005,131.949997,130.919998,131.949997,108.951233,138230200
2012-01-23,131.509995,132.250000,130.979996,131.610001,108.670494,129295800
2012-01-24,130.800003,131.500000,130.600006,131.460007,108.546654,103083300
2012-01-25,131.259995,132.869995,130.750000,132.559998,109.454895,198613200
2012-01-26,133.149994,133.399994,131.360001,131.880005,108.893433,184880500
2012-01-27,131.240005,132.050003,131.149994,131.820007,108.843887,135259100
2012-01-30,130.509995,131.440002,130.059998,131.369995,108.472343,147311800
2012-01-31,132.020004,132.179993,130.679993,131.320007,108.431046,157212000
2012-02-01,132.289993,133.139999,132.130005,132.470001,109.380608,166234500
2012-02-02,132.729996,133.020004,132.210007,132.679993,109.553978,113090400
2012-02-03,134.000000,134.619995,133.770004,134.539993,111.089783,160598500
2012-02-06,133.979996,134.509995,133.830002,134.449997,111.015472,107694500
2012-02-07,134.169998,135.020004,133.639999,134.789993,111.296204,135528100
2012-02-08,134.860001,135.220001,134.309998,135.190002,111.626541,139361400
2012-02-09,135.410004,135.589996,134.559998,135.360001,111.766861,148602900
2012-02-10,134.160004,134.470001,133.839996,134.360001,110.941200,167907500
2012-02-13,135.320007,135.520004,134.740005,135.360001,111.766861,115841900
2012-02-14,135.000000,135.270004,134.250000,135.190002,111.626541,165329500
2012-02-15,135.630005,135.830002,134.289993,134.559998,111.106308,195195100
2012-02-16,134.570007,136.169998,134.330002,136.050003,112.336571,186567800
2012-02-17,136.520004,136.630005,135.960007,136.410004,112.633850,129869400
2012-02-21,136.729996,137.050003,136.050003,136.470001,112.683411,134042300
2012-02-22,136.259995,136.550003,135.789993,136.029999,112.320084,124455300
2012-02-23,135.960007,136.729996,135.500000,136.630005,112.815506,137704300
2012-02-24,136.929993,137.199997,136.630005,136.929993,113.063202,105539100
2012-02-27,136.020004,137.529999,135.800003,137.160004,113.253105,145728900
2012-02-28,137.199997,137.720001,136.929993,137.559998,113.583389,129355900
2012-02-29,137.759995,138.190002,136.539993,137.020004,113.137558,185934700
2012-03-01,137.309998,137.990005,136.929993,137.729996,113.723740,145023500
2012-03-02,137.639999,137.820007,137.000000,137.309998,113.376991,120638300
2012-03-05,137.100006,137.199997,136.279999,136.750000,112.914581,140765000
2012-03-06,135.350006,135.429993,134.360001,134.750000,111.263184,202129900
2012-03-07,135.059998,135.910004,134.929993,135.690002,112.039345,143692200
2012-03-08,136.520004,137.320007,136.240005,137.039993,113.154030,116968900
2012-03-09,137.300003,137.929993,137.130005,137.570007,113.591644,122836800
2012-03-12,137.550003,137.759995,137.089996,137.580002,113.599869,104003500
2012-03-13,138.320007,140.130005,138.089996,140.059998,115.647690,184090500
2012-03-14,140.100006,140.449997,139.479996,139.910004,115.523827,145163600
2012-03-15,140.119995,140.779999,139.759995,140.720001,116.192650,165118500
2012-03-16,140.360001,140.479996,140.000000,140.300003,116.353493,152893500
2012-03-19,140.210007,141.279999,140.110001,140.850006,116.809616,125291100
2012-03-20,140.050003,140.610001,139.639999,140.440002,116.469620,121729700
2012-03-21,140.520004,140.649994,139.919998,140.210007,116.278877,122388400
2012-03-22,139.179993,139.550003,138.740005,139.199997,115.441261,135216700
2012-03-23,139.320007,139.809998,138.550003,139.649994,115.814468,120521000
2012-03-26,140.649994,141.610001,140.600006,141.610001,117.439926,120164000
2012-03-27,141.740005,141.830002,141.080002,141.169998,117.074982,119868500
2012-03-28,141.100006,141.320007,139.639999,140.470001,116.494492,148562100
2012-03-29,139.639999,140.490005,139.089996,140.229996,116.295464,164963700
2012-03-30,140.919998,141.050003,140.050003,140.809998,116.776474,135486800
2012-04-02,140.639999,142.210007,140.360001,141.839996,117.630669,151741100
2012-04-03,141.639999,141.880005,140.429993,141.259995,117.149673,155806700
2012-04-04,140.220001,140.339996,139.339996,139.860001,115.988632,146896000
2012-04-05,139.380005,140.199997,139.259995,139.789993,115.930557,137439400
2012-04-09,138.029999,139.839996,137.839996,138.220001,114.628555,127555900
2012-04-10,137.949997,138.339996,135.759995,135.899994,112.704514,235360300
2012-04-11,137.289993,137.539993,136.750000,137.000000,113.616776,154133000
2012-04-12,137.130005,138.899994,137.029999,138.789993,115.101234,154321500
2012-04-13,138.470001,138.820007,137.009995,137.139999,113.732872,169246700
2012-04-16,137.839996,138.039993,136.580002,137.050003,113.658188,147825300
2012-04-17,137.839996,139.360001,137.699997,139.080002,115.341736,147877600
2012-04-18,138.460007,139.080002,138.380005,138.610001,114.952011,123884200
2012-04-19,138.630005,139.149994,137.070007,137.720001,114.213875,198666700
2012-04-20,138.330002,138.830002,137.869995,137.949997,114.404640,143199600
2012-04-23,136.539993,136.910004,135.940002,136.789993,113.442596,171844900
2012-04-24,136.910004,137.660004,136.800003,137.309998,113.873856,137484200
2012-04-25,138.649994,139.250000,138.529999,139.190002,115.432983,150252200
2012-04-26,138.889999,140.320007,138.809998,140.160004,116.237450,136291600
2012-04-27,140.580002,140.789993,139.800003,140.389999,116.428154,130725000
2012-04-30,140.110001,140.210007,139.490005,139.869995,115.996910,115092200
2012-05-01,139.789993,141.660004,139.630005,140.740005,116.718445,138832200
2012-05-02,139.919998,140.460007,139.460007,140.320007,116.370132,121081000
2012-05-03,140.339996,140.449997,138.990005,139.250000,115.482704,143759700
2012-05-04,138.520004,139.300003,136.919998,137.000000,113.616776,193927300
2012-05-07,136.509995,137.559998,136.460007,137.100006,113.699661,127765900
2012-05-08,136.279999,136.770004,134.919998,136.550003,113.243622,213377700
2012-05-09,135.100006,136.610001,134.490005,135.740005,112.571831,220752500
2012-05-10,136.679993,136.850006,135.710007,136.020004,112.804047,150600000
2012-05-11,135.169998,136.869995,135.110001,135.610001,112.463997,153032400
2012-05-14,134.309998,135.610001,133.910004,134.110001,111.220047,163910000
2012-05-15,134.020004,134.809998,133.130005,133.339996,110.581444,207629300
2012-05-16,133.940002,134.550003,132.800003,132.830002,110.158524,207265500
2012-05-17,132.860001,133.020004,130.789993,130.860001,108.524742,247992900
2012-05-18,131.369995,131.600006,129.550003,129.740005,107.595924,319615900
2012-05-21,130.160004,132.020004,129.949997,131.970001,109.445290,177861100
2012-05-22,132.309998,133.229996,131.339996,132.199997,109.636024,197531200
2012-05-23,131.250000,132.460007,129.990005,132.270004,109.694069,204958400
2012-05-24,132.630005,132.839996,131.419998,132.529999,109.909676,167357600
2012-05-25,132.479996,132.850006,131.779999,132.100006,109.553116,135465600
2012-05-29,133.160004,133.929993,131.169998,133.699997,110.880013,152883500
2012-05-30,132.559998,133.690002,131.490005,131.759995,109.271141,162370400
2012-05-31,131.710007,132.449997,130.339996,131.470001,109.030617,196186000
2012-06-01,129.410004,131.500000,128.160004,128.160004,106.285599,253240900
2012-06-04,128.389999,128.740005,127.139999,128.100006,106.235847,202545800
2012-06-05,127.849998,129.259995,127.779999,129.070007,107.040260,164149400
2012-06-06,129.970001,132.029999,129.929993,131.970001,109.445290,184202800
2012-06-07,133.470001,133.529999,131.779999,132.050003,109.511627,184772700
2012-06-08,131.710007,133.130005,131.289993,133.100006,110.382431,143915400
2012-06-11,134.169998,134.250000,131.279999,131.410004,108.980850,169756100
2012-06-12,131.789993,133.009995,131.160004,132.919998,110.233109,181931800
2012-06-13,132.529999,133.360001,131.619995,132.070007,109.528236,172223900
2012-06-14,132.339996,134.000000,131.979996,133.470001,110.689262,230615500
2012-06-15,133.380005,134.259995,133.100006,134.139999,111.821312,169444500
2012-06-18,133.580002,134.729996,133.279999,134.399994,112.038078,131360900
2012-06-19,135.080002,136.250000,134.369995,135.699997,113.121758,137382600
2012-06-20,135.710007,136.100006,134.270004,135.479996,112.938377,206451800
2012-06-21,135.639999,135.779999,132.330002,132.440002,110.404182,205272200
2012-06-22,133.130005,133.710007,132.619995,133.460007,111.254463,130029200
2012-06-25,132.050003,132.100006,130.850006,131.320007,109.470558,146375700
2012-06-26,131.699997,132.380005,130.929993,131.979996,110.020691,141634000
2012-06-27,132.419998,133.429993,131.970001,133.169998,111.012726,108088000
2012-06-28,132.289993,132.990005,131.279999,132.789993,110.695930,169242100
2012-06-29,135.199997,136.270004,134.850006,136.100006,113.455208,212250900
2012-07-02,136.479996,136.649994,135.520004,136.509995,113.797005,129524500
2012-07-03,136.479996,137.509995,136.339996,137.410004,114.547272,80450000
2012-07-05,136.899994,137.800003,136.289993,136.789993,114.030396,126177500
2012-07-06,135.470001,135.770004,134.850006,135.490005,112.946709,151192100
2012-07-09,135.380005,135.570007,134.699997,135.320007,112.804962,103780500
2012-07-10,136.009995,136.229996,133.679993,134.139999,111.821312,167884800
2012-07-11,134.210007,134.600006,133.380005,134.160004,111.838013,141733400
2012-07-12,133.380005,134.229996,132.600006,133.509995,111.296120,143583200
2012-07-13,133.860001,135.889999,133.839996,135.750000,113.163437,129642600
2012-07-16,135.440002,135.830002,134.899994,135.429993,112.896660,97525200
2012-07-17,135.970001,136.639999,134.550003,136.360001,113.671959,138860300
2012-07-18,136.039993,137.639999,135.960007,137.369995,114.513870,113349700
2012-07-19,137.649994,138.179993,137.210007,137.729996,114.813980,129847300
2012-07-20,136.949997,137.160004,136.320007,136.470001,113.763641,142904500
2012-07-23,134.470001,136.380005,133.839996,135.089996,112.613235,145210900
2012-07-24,135.190002,135.250000,133.029999,133.929993,111.646263,173301200
2012-07-25,134.210007,134.559998,133.250000,133.960007,111.671272,129122300
2012-07-26,135.889999,136.460007,135.259995,136.169998,113.513512,156526500
2012-07-27,136.889999,139.070007,136.139999,138.679993,115.605919,236768900
2012-07-30,138.520004,139.339996,138.270004,138.679993,115.605919,106782000
2012-07-31,138.490005,138.869995,137.710007,137.710007,114.797310,120575900
2012-08-01,138.699997,138.729996,137.399994,137.589996,114.697311,138293800
2012-08-02,136.550003,137.570007,135.580002,136.639999,113.905334,199556600
2012-08-03,138.559998,139.639999,136.679993,139.350006,116.164467,157825000
2012-08-06,139.720001,140.169998,139.559998,139.619995,116.389496,86326200
2012-08-07,140.179993,140.919998,140.029999,140.320007,116.973076,109545100
2012-08-08,139.850006,140.649994,139.809998,140.490005,117.114792,89754700
2012-08-09,140.289993,140.889999,140.149994,140.610001,117.214806,90291700
2012-08-10,140.039993,140.889999,139.809998,140.839996,117.406517,99792700
2012-08-13,140.600006,140.839996,140.039993,140.770004,117.348190,79426900
2012-08-14,141.289993,141.380005,140.369995,140.789993,117.364815,102379400
2012-08-15,140.639999,141.190002,140.550003,140.949997,117.498253,71085900
2012-08-16,141.149994,142.160004,140.800003,141.990005,118.365211,112014200
2012-08-17,142.229996,142.300003,141.860001,142.179993,118.523598,90813700
2012-08-20,141.979996,142.220001,141.589996,142.190002,118.531952,78255700
2012-08-21,142.539993,143.089996,141.449997,141.759995,118.173523,105581100
2012-08-22,141.399994,142.050003,141.070007,141.820007,118.223511,133243500
2012-08-23,141.470001,141.479996,140.440002,140.660004,117.256508,111466400
2012-08-24,140.309998,141.830002,140.220001,141.509995,117.965111,99481200
2012-08-27,141.889999,142.080002,141.339996,141.539993,117.990082,68785900
2012-08-28,141.179993,141.839996,140.970001,141.399994,117.873375,75689600
2012-08-29,141.520004,141.889999,141.119995,141.509995,117.965111,65421300
2012-08-30,140.899994,140.940002,140.190002,140.490005,117.114792,96589900
2012-08-31,141.289993,141.820007,140.360001,141.160004,117.673302,151970400
2012-09-04,141.039993,141.460007,140.130005,141.029999,117.564903,120226200
2012-09-05,141.089996,141.470001,140.630005,140.910004,117.464851,100660300
2012-09-06,141.759995,143.779999,141.750000,143.770004,119.849068,158272500
2012-09-07,144.009995,144.389999,143.880005,144.330002,120.315895,107272100
2012-09-10,144.190002,144.440002,143.460007,143.509995,119.632278,86458500
2012-09-11,143.600006,144.369995,143.559998,143.910004,119.965752,88760000
2012-09-12,144.389999,144.550003,143.899994,144.389999,120.365860,87640900
2012-09-13,144.369995,147.039993,143.990005,146.589996,122.199829,225470200
2012-09-14,146.880005,148.110001,146.759995,147.240005,122.741676,169777000
2012-09-17,146.940002,147.190002,146.369995,146.740005,122.324890,119427800
2012-09-18,146.490005,146.809998,146.250000,146.619995,122.224869,98326600
2012-09-19,146.789993,147.169998,146.410004,146.699997,122.291565,128318300
2012-09-20,146.029999,146.789993,145.630005,146.710007,122.299881,154009800
2012-09-21,146.639999,146.669998,145.809998,145.869995,122.248779,108737500
2012-09-24,145.149994,145.979996,145.039993,145.649994,122.064384,95682000
2012-09-25,145.960007,146.240005,144.059998,144.100006,120.765404,133165200
2012-09-26,144.070007,144.110001,142.949997,143.289993,120.086555,146502200
2012-09-27,143.889999,144.970001,143.509995,144.639999,121.217941,111830300
2012-09-28,144.089996,144.559998,143.460007,143.970001,120.656425,150696100
2012-10-01,144.520004,145.690002,144.009995,144.350006,120.974907,135911200
2012-10-02,144.919998,145.149994,143.830002,144.500000,121.100601,113422200
2012-10-03,144.889999,145.429993,144.130005,145.089996,121.595039,121283100
2012-10-04,145.639999,146.339996,145.440002,146.130005,122.466667,124311600
2012-10-05,146.910004,147.160004,145.699997,146.139999,122.475060,124842100
2012-10-08,145.600006,146.119995,145.309998,145.639999,122.056038,78415400
2012-10-09,145.529999,145.649994,144.149994,144.199997,120.849159,148872900
2012-10-10,144.179993,144.320007,143.089996,143.279999,120.078171,124247500
2012-10-11,144.279999,144.490005,143.330002,143.360001,120.145172,123601500
2012-10-12,143.460007,143.949997,142.580002,142.889999,119.751350,124181900
2012-10-15,143.229996,144.229996,142.770004,144.080002,120.748611,107689100
2012-10-16,144.759995,145.639999,144.660004,145.539993,121.972160,108815500
2012-10-17,145.639999,146.320007,145.419998,146.199997,122.525322,128834100
2012-10-18,145.820007,146.520004,145.330002,145.820007,122.206841,148108500
2012-10-19,145.550003,145.559998,143.050003,143.389999,120.170341,185645200
2012-10-22,143.149994,143.669998,142.279999,143.410004,120.187141,125578600
2012-10-23,141.860001,142.059998,140.830002,141.419998,118.519333,192056300
2012-10-24,141.929993,142.100006,140.800003,141.020004,118.184151,120179400
2012-10-25,142.020004,142.279999,140.570007,141.429993,118.527710,134457400
2012-10-26,141.300003,141.839996,140.389999,141.350006,118.460678,146023500
2012-10-31,141.850006,142.029999,140.679993,141.350006,118.460678,103438500
2012-11-01,141.649994,143.009995,141.520004,142.830002,119.701035,100995600
2012-11-02,143.679993,143.720001,141.410004,141.559998,118.636681,137702200
2012-11-05,141.350006,142.169998,140.929993,141.850006,118.879753,98378500
2012-11-06,142.279999,143.520004,142.130005,142.960007,119.810028,107068100
2012-11-07,141.660004,141.679993,139.059998,139.720001,117.094658,264304500
2012-11-08,139.699997,140.410004,137.929993,138.039993,115.686722,181517300
2012-11-09,137.619995,139.440002,137.550003,138.160004,115.787254,201055300
2012-11-12,138.589996,138.809998,137.960007,138.270004,115.879448,97677500
2012-11-13,137.539993,139.250000,137.360001,137.789993,115.477150,123018300
2012-11-14,138.210007,138.429993,135.619995,135.929993,113.918381,191505000
2012-11-15,135.979996,136.490005,135.179993,135.699997,113.725616,178128400
2012-11-16,135.899994,136.639999,134.699997,136.369995,114.287148,239483900
2012-11-19,137.899994,139.149994,136.410004,139.130005,116.600220,151495800
2012-11-20,138.910004,139.419998,138.080002,139.190002,116.650444,119807400
2012-11-21,139.309998,139.570007,139.029999,139.449997,116.868385,81710800
2012-11-23,140.130005,141.399994,140.039993,141.350006,118.460678,65409200
2012-11-26,140.649994,141.360001,140.190002,141.050003,118.209282,100124400
2012-11-27,140.910004,141.389999,140.240005,140.330002,117.605873,128646200
2012-11-28,139.759995,141.539993,139.000000,141.460007,118.552910,177086500
2012-11-29,141.990005,142.509995,141.369995,142.119995,119.106049,151085900
2012-11-30,142.139999,142.419998,141.660004,142.149994,119.131126,136568300
2012-12-03,142.800003,142.919998,141.339996,141.449997,118.544525,124656300
2012-12-04,141.440002,141.869995,140.869995,141.250000,118.376877,127512200
2012-12-05,141.369995,142.160004,140.369995,141.500000,118.586433,147300500
2012-12-06,141.369995,142.039993,141.160004,141.979996,118.988701,103220600
2012-12-07,142.529999,142.690002,141.669998,142.410004,119.349052,108726400
2012-12-10,142.210007,142.809998,142.149994,142.470001,119.399353,98840700
2012-12-11,143.059998,144.110001,142.990005,143.440002,120.212280,152570400
2012-12-12,144.000000,144.550003,143.309998,143.509995,120.270912,145880100
2012-12-13,143.419998,143.830002,142.270004,142.630005,119.533424,135715000
2012-12-14,142.320007,142.580002,141.880005,142.100006,119.089218,137701700
2012-12-17,142.470001,143.850006,142.429993,143.770004,120.488823,143238200
2012-12-18,144.000000,145.500000,143.789993,145.369995,121.829727,177762800
2012-12-19,145.529999,145.580002,144.240005,144.289993,120.924599,150895400
2012-12-20,144.380005,145.139999,143.979996,145.119995,121.620216,168487000
2012-12-21,142.169998,144.089996,141.940002,142.789993,120.516251,245883800
2012-12-24,142.479996,142.559998,142.190002,142.350006,120.144859,53874600
2012-12-26,142.639999,142.710007,141.350006,141.750000,119.638496,106947700
2012-12-27,141.789993,142.080002,139.919998,141.559998,119.478127,167920600
2012-12-28,140.639999,141.419998,139.869995,140.029999,118.186790,148806700
2012-12-31,139.660004,142.559998,139.539993,142.410004,120.195534,243935200
2013-01-02,145.110001,146.149994,144.729996,146.059998,123.276199,192059000
2013-01-03,145.990005,146.369995,145.339996,145.729996,122.997650,144761800
2013-01-04,145.970001,146.610001,145.669998,146.369995,123.537819,116817700
2013-01-07,145.850006,146.110001,145.429993,145.970001,123.200188,110002500
2013-01-08,145.710007,145.910004,144.979996,145.550003,122.845734,121265100
2013-01-09,145.869995,146.320007,145.639999,145.919998,123.158005,90745600
2013-01-10,146.729996,147.089996,145.970001,147.080002,124.137032,130735400
2013-01-11,147.039993,147.149994,146.610001,147.070007,124.128639,113917300
2013-01-14,146.889999,147.070007,146.429993,146.970001,124.044197,89567200
2013-01-15,146.289993,147.210007,146.199997,147.070007,124.128639,93172600
2013-01-16,146.770004,147.279999,146.610001,147.050003,124.111725,104849500
2013-01-17,147.699997,148.419998,147.149994,148.000000,124.913513,133833500
2013-01-18,147.970001,148.490005,147.429993,148.330002,125.192078,169906000
2013-01-22,148.330002,149.130005,147.979996,149.130005,125.867294,111797300
2013-01-23,149.130005,149.500000,148.860001,149.369995,126.069824,104596100
2013-01-24,149.149994,150.139999,149.009995,149.410004,126.103615,146426400
2013-01-25,149.880005,150.250000,149.369995,150.250000,126.812592,147211600
2013-01-28,150.289993,150.330002,149.509995,150.070007,126.660652,113357700
2013-01-29,149.770004,150.850006,149.669998,150.660004,127.158600,105694400
2013-01-30,150.639999,150.940002,149.929993,150.070007,126.660652,137447700
2013-01-31,149.889999,150.380005,149.600006,149.699997,126.348366,108975800
2013-02-01,150.649994,151.419998,150.389999,151.240005,127.648102,131173000
2013-02-04,150.320007,151.270004,149.429993,149.539993,126.213272,159073600
2013-02-05,150.350006,151.479996,150.289993,151.050003,127.487831,113912400
2013-02-06,150.520004,151.259995,150.410004,151.160004,127.580650,138762800
2013-02-07,151.210007,151.350006,149.860001,150.960007,127.411858,162490000
2013-02-08,151.220001,151.889999,151.220001,151.800003,128.120819,103133700
2013-02-11,151.740005,151.899994,151.389999,151.770004,128.095520,73775000
2013-02-12,151.779999,152.300003,151.610001,152.020004,128.306503,65392700
2013-02-13,152.330002,152.610001,151.720001,152.149994,128.416168,82322600
2013-02-14,151.690002,152.470001,151.520004,152.289993,128.534332,80834300
2013-02-15,152.429993,152.589996,151.550003,152.110001,128.382416,215226500
2013-02-19,152.369995,153.279999,152.160004,153.250000,129.344604,95105400
2013-02-20,153.139999,153.190002,151.259995,151.339996,127.732521,160574800
2013-02-21,150.960007,151.419998,149.940002,150.419998,126.956070,183257000
2013-02-22,151.149994,151.889999,150.490005,151.889999,128.196732,106356600
2013-02-25,152.630005,152.860001,149.000000,149.000000,125.757545,245824800
2013-02-26,149.720001,150.199997,148.729996,150.020004,126.618423,186596200
2013-02-27,149.889999,152.330002,149.759995,151.910004,128.213638,150781900
2013-02-28,151.899994,152.869995,151.410004,151.610001,127.960411,126866000
2013-03-01,151.089996,152.339996,150.410004,152.110001,128.382416,170634800
2013-03-04,151.759995,152.919998,151.520004,152.919998,129.066101,99010200
2013-03-05,153.660004,154.699997,153.639999,154.289993,130.222321,121431900
2013-03-06,154.839996,154.919998,154.160004,154.500000,130.399597,94469900
2013-03-07,154.699997,154.979996,154.520004,154.779999,130.635910,86101400
2013-03-08,155.460007,155.649994,154.660004,155.440002,131.192963,123477800
2013-03-11,155.320007,156.039993,155.130005,156.029999,131.690948,83746800
2013-03-12,155.919998,156.100006,155.210007,155.679993,131.395554,105755800
2013-03-13,155.759995,156.119995,155.229996,155.899994,131.581192,92550900
2013-03-14,156.309998,156.800003,155.910004,156.729996,132.281784,126329900
2013-03-15,155.850006,156.039993,155.309998,155.830002,132.107086,138601100
2013-03-18,154.339996,155.639999,154.199997,154.970001,131.378067,126704300
2013-03-19,155.300003,155.509995,153.589996,154.610001,131.072845,167567300
2013-03-20,155.520004,155.949997,155.259995,155.690002,131.988434,113759300
2013-03-21,154.759995,155.639999,154.100006,154.360001,130.860916,128605000
2013-03-22,154.850006,155.600006,154.729996,155.600006,131.912109,111163600
2013-03-25,156.009995,156.270004,154.350006,154.949997,131.361099,151322300
2013-03-26,155.589996,156.229996,155.419998,156.190002,132.412308,86856600
2013-03-27,155.259995,156.240005,155.000000,156.190002,132.412308,99950600
2013-03-28,156.089996,156.850006,155.750000,156.669998,132.819214,102932800
2013-04-01,156.589996,156.910004,155.669998,156.050003,132.293594,99194100
2013-04-02,156.610001,157.210007,156.369995,156.820007,132.946426,101504300
2013-04-03,156.910004,157.029999,154.820007,155.229996,131.598465,154167400
2013-04-04,155.429993,156.169998,155.089996,155.860001,132.132568,131885000
2013-04-05,153.949997,155.350006,153.770004,155.160004,131.539124,159666000
2013-04-08,155.270004,156.220001,154.750000,156.210007,132.429260,86571200
2013-04-09,156.500000,157.320007,155.979996,156.750000,132.887054,101922200
2013-04-10,157.169998,158.869995,157.130005,158.669998,134.514755,135711100
2013-04-11,158.699997,159.710007,158.539993,159.190002,134.955597,110142500
2013-04-12,158.679993,159.039993,157.919998,158.800003,134.624939,116359900
2013-04-15,158.000000,158.130005,155.100006,155.119995,131.505234,217259000
2013-04-16,156.289993,157.490005,155.910004,157.410004,133.446594,147507800
2013-04-17,156.289993,156.320007,154.279999,155.110001,131.496689,226834800
2013-04-18,155.369995,155.410004,153.550003,154.139999,130.674408,167583200
2013-04-19,154.500000,155.550003,154.119995,155.479996,131.810410,149687600
2013-04-22,155.779999,156.539993,154.750000,156.169998,132.395325,106553500
2013-04-23,156.949997,157.929993,156.169998,157.779999,133.760239,166141300
2013-04-24,157.830002,158.300003,157.539993,157.880005,133.845047,96781200
2013-04-25,158.339996,159.270004,158.100006,158.520004,134.387589,131060600
2013-04-26,158.330002,158.600006,157.729996,158.240005,134.150192,95918800
2013-04-29,158.669998,159.649994,158.419998,159.300003,135.048874,88572800
2013-04-30,159.270004,159.720001,158.610001,159.679993,135.371033,116010700
2013-05-01,159.330002,159.410004,158.100006,158.279999,134.184128,138874200
2013-05-02,158.679993,159.889999,158.529999,159.750000,135.430344,96407600
2013-05-03,161.139999,161.880005,159.779999,161.369995,136.803711,144202300
2013-05-06,161.490005,162.009995,161.419998,161.779999,137.151306,66882100
2013-05-07,162.130005,162.649994,161.669998,162.600006,137.846481,90359200
2013-05-08,162.419998,163.389999,162.330002,163.339996,138.473801,97419200
2013-05-09,163.270004,163.699997,162.470001,162.880005,138.083847,106738600
2013-05-10,162.990005,163.550003,162.509995,163.410004,138.533188,103203000
2013-05-13,163.199997,163.809998,162.820007,163.539993,138.643417,81843200
2013-05-14,163.669998,165.350006,163.669998,165.229996,140.076096,119000900
2013-05-15,164.960007,166.449997,164.910004,166.119995,140.830627,120718500
2013-05-16,165.779999,166.360001,165.089996,165.339996,140.169373,109913600
2013-05-17,165.949997,167.039993,165.729996,166.940002,141.525803,129801000
2013-05-20,166.779999,167.580002,166.610001,166.929993,141.517273,85071200
2013-05-21,167.080002,167.800003,166.500000,167.169998,141.720764,95804200
2013-05-22,167.339996,169.070007,165.169998,165.929993,140.669479,244031800
2013-05-23,164.160004,165.910004,163.940002,165.449997,140.262589,211064400
2013-05-24,164.470001,165.380005,163.979996,165.309998,140.143890,151573900
2013-05-28,167.039993,167.779999,165.809998,166.300003,140.983200,143679800
2013-05-29,165.419998,165.800003,164.339996,165.220001,140.067612,160363400
2013-05-30,165.350006,166.589996,165.220001,165.830002,140.584732,107793800
2013-05-31,165.369995,166.309998,163.130005,163.449997,138.567047,176850100
2013-06-03,163.830002,164.460007,162.660004,164.350006,139.330063,168390700
2013-06-04,164.440002,165.100006,162.729996,163.559998,138.660355,157631500
2013-06-05,163.089996,163.419998,161.130005,161.270004,136.718948,211737800
2013-06-06,161.199997,162.740005,160.250000,162.729996,137.956680,200225500
2013-06-07,163.850006,164.949997,163.139999,164.800003,139.711533,188337800
2013-06-10,165.309998,165.399994,164.369995,164.800003,139.711533,105667100
2013-06-11,163.300003,164.539993,162.740005,163.100006,138.270370,159505400
2013-06-12,164.220001,164.389999,161.600006,161.750000,137.125854,177361500
2013-06-13,161.660004,164.500000,161.300003,164.210007,139.211395,163587800
2013-06-14,164.029999,164.669998,162.910004,163.179993,138.338226,141197500
2013-06-17,164.289993,165.220001,163.220001,164.440002,139.406357,136295600
2013-06-18,164.529999,165.990005,164.520004,165.740005,140.508469,114695600
2013-06-19,165.600006,165.889999,163.380005,163.449997,138.567047,206149500
2013-06-20,161.860001,163.470001,158.979996,159.399994,135.133621,321255900
2013-06-21,159.639999,159.759995,157.470001,159.070007,135.567429,271956800
2013-06-24,157.410004,158.429993,155.729996,157.059998,133.854431,222329000
2013-06-25,158.479996,160.100006,157.419998,158.570007,135.141266,162262200
2013-06-26,159.869995,160.500000,159.250000,160.139999,136.479309,134848000
2013-06-27,161.100006,161.820007,160.949997,161.080002,137.280457,129483700
2013-06-28,160.630005,161.399994,159.860001,160.419998,136.717987,160402900
2013-07-01,161.259995,162.479996,161.080002,161.360001,137.519104,131954800
2013-07-02,161.119995,162.300003,160.500000,161.210007,137.391205,154863700
2013-07-03,160.479996,161.770004,160.220001,161.279999,137.450882,75216400
2013-07-05,162.470001,163.080002,161.300003,163.020004,138.933838,122416900
2013-07-08,163.860001,164.389999,163.080002,163.949997,139.726395,108092500
2013-07-09,164.979996,165.330002,164.270004,165.130005,140.732071,119298000
2013-07-10,164.970001,165.750000,164.630005,165.190002,140.783203,121410100
2013-07-11,167.110001,167.610001,165.179993,167.440002,142.700729,135592200
2013-07-12,167.389999,167.929993,167.130005,167.509995,142.760422,104212700
2013-07-15,167.970001,168.389999,167.679993,168.149994,143.305817,69450600
2013-07-16,168.259995,168.360001,167.070007,167.520004,142.768951,88702100
2013-07-17,168.160004,168.479996,167.729996,167.949997,143.135422,92873900
2013-07-18,168.309998,169.270004,168.199997,168.869995,143.919449,103620100
2013-07-19,168.520004,169.229996,168.309998,169.169998,144.175125,103831700
2013-07-22,169.410004,169.740005,169.009995,169.500000,144.456360,79428600
2013-07-23,169.800003,169.830002,169.050003,169.139999,144.149582,80829700
2013-07-24,169.789993,169.860001,168.179993,168.520004,143.621231,112914000
2013-07-25,168.220001,169.080002,167.940002,168.929993,143.970596,111088600
2013-07-26,168.220001,169.160004,167.520004,169.110001,144.124039,107814600
2013-07-29,168.679993,169.059998,168.110001,168.589996,143.680847,79695000
2013-07-30,169.100006,169.279999,168.190002,168.589996,143.680847,85209600
2013-07-31,168.940002,169.850006,168.490005,168.710007,143.783127,142388700
2013-08-01,169.990005,170.809998,169.899994,170.660004,145.445053,110438400
2013-08-02,170.279999,170.970001,170.050003,170.949997,145.692123,91116700
2013-08-05,170.570007,170.960007,170.350006,170.699997,145.479111,54072700
2013-08-06,170.369995,170.740005,169.350006,169.729996,144.652420,87495000
2013-08-07,169.190002,169.429993,168.550003,169.179993,144.183655,84854700
2013-08-08,169.979996,170.179993,168.929993,169.800003,144.712067,102181300
2013-08-09,169.580002,170.100006,168.720001,169.309998,144.294464,91757700
2013-08-12,168.460007,169.309998,168.380005,169.110001,144.124039,68593300
2013-08-13,169.410004,169.899994,168.410004,169.610001,144.550156,80806000
2013-08-14,169.529999,169.800003,168.699997,168.740005,143.808640,79829200
2013-08-15,167.410004,167.429993,166.089996,166.380005,141.797409,152931800
2013-08-16,166.059998,166.630005,165.500000,165.830002,141.328629,130868200
2013-08-19,165.639999,166.210007,164.759995,164.770004,140.425232,96437600
2013-08-20,165.039993,166.199997,164.860001,165.580002,141.115585,89294400
2013-08-21,165.119995,166.029999,164.190002,164.559998,140.246231,159530500
2013-08-22,164.899994,166.300003,164.889999,166.059998,141.524628,101471400
2013-08-23,166.550003,166.830002,165.770004,166.619995,142.001923,90888900
2013-08-26,166.789993,167.300003,165.889999,166.000000,141.473526,89702100
2013-08-27,164.360001,166.000000,163.210007,163.330002,139.198029,158619400
2013-08-28,163.259995,164.490005,163.050003,163.910004,139.692291,108113000
2013-08-29,163.550003,165.039993,163.399994,164.169998,139.913925,119200500
2013-08-30,164.509995,164.529999,163.169998,163.649994,139.470718,134928900
2013-09-03,165.229996,165.580002,163.699997,164.389999,140.101410,142375100
2013-09-04,164.429993,166.029999,164.130005,165.750000,141.260422,97389400
2013-09-05,165.850006,166.399994,165.729996,165.960007,141.439392,63090500
2013-09-06,166.509995,166.979996,164.479996,166.039993,141.507584,159756500
2013-09-09,166.449997,167.729996,166.449997,167.630005,142.862686,87559300
2013-09-10,168.639999,168.899994,168.259995,168.869995,143.919449,105847200
2013-09-11,168.639999,169.399994,168.350006,169.399994,144.371155,94545900
2013-09-12,169.339996,169.559998,168.720001,168.949997,143.987640,83209000
2013-09-13,169.130005,169.460007,168.740005,169.330002,144.311493,72727800
2013-09-16,171.160004,171.240005,170.039993,170.309998,145.146729,106299200
2013-09-17,170.460007,171.110001,170.460007,171.070007,145.794434,82523300
2013-09-18,171.009995,173.520004,170.580002,173.050003,147.481888,203460600
2013-09-19,173.520004,173.600006,172.589996,172.759995,147.234711,146616900
2013-09-20,172.330002,172.330002,170.580002,170.720001,146.205353,132867100
2013-09-23,170.490005,170.649994,169.389999,169.929993,145.528748,104616500
2013-09-24,169.899994,170.529999,169.210007,169.529999,145.186218,106333100
2013-09-25,169.639999,169.979996,168.889999,169.039993,144.766541,117306500
2013-09-26,169.320007,170.169998,169.050003,169.690002,145.323257,77146900
2013-09-27,168.839996,169.139999,168.470001,168.910004,144.655212,99141800
2013-09-30,167.479996,168.539993,167.149994,168.009995,143.884491,143937000
2013-10-01,168.139999,169.500000,167.970001,169.339996,145.023499,127160000
2013-10-02,168.350006,169.339996,167.830002,169.179993,144.886444,113350000
2013-10-03,168.789993,168.940002,166.839996,167.619995,143.550446,176698000
2013-10-04,167.750000,169.059998,167.529999,168.889999,144.638077,96878000
2013-10-07,167.419998,168.449997,167.250000,167.429993,143.387711,96295000
2013-10-08,167.399994,167.619995,165.360001,165.479996,141.717789,178015000
2013-10-09,165.800003,166.199997,164.529999,165.600006,141.820526,168973000
2013-10-10,167.289993,169.259995,167.229996,169.169998,144.877853,195955000
2013-10-11,168.910004,170.320007,168.770004,170.259995,145.811386,105040000
2013-10-14,169.210007,171.080002,169.080002,170.940002,146.393768,112106000
2013-10-15,170.509995,171.149994,169.470001,169.699997,145.331772,155485000
2013-10-16,170.720001,172.160004,170.639999,172.070007,147.361450,161676000
2013-10-17,171.369995,173.320007,171.339996,173.220001,148.346359,129389000
2013-10-18,173.860001,174.509995,173.509995,174.389999,149.348328,138316000
2013-10-21,174.449997,174.750000,174.009995,174.399994,149.356949,104104000
2013-10-22,174.910004,175.929993,174.429993,175.410004,150.221832,126663000
2013-10-23,174.809998,174.889999,173.960007,174.570007,149.502502,105484000
2013-10-24,174.919998,175.369995,174.509995,175.149994,149.999161,70350000
2013-10-25,175.509995,176.000000,175.169998,175.949997,150.684341,93625000
2013-10-28,175.889999,176.470001,175.699997,176.229996,150.924118,84979000
2013-10-29,176.630005,177.240005,176.380005,177.169998,151.729156,87401000
2013-10-30,177.380005,177.509995,175.660004,176.289993,150.975494,140002000
2013-10-31,176.149994,176.889999,175.529999,175.789993,150.547333,133795000
2013-11-01,176.020004,176.610001,175.220001,176.210007,150.906967,142805000
2013-11-04,176.690002,176.899994,175.979996,176.830002,151.437927,85677000
2013-11-05,176.139999,176.750000,175.570007,176.270004,150.958374,85825000
2013-11-06,177.029999,177.500000,176.539993,177.169998,151.729156,87348000
2013-11-07,177.500000,177.639999,174.759995,174.929993,149.810806,157000000
2013-11-08,174.869995,177.309998,174.850006,177.289993,151.831940,136713000
2013-11-11,177.119995,177.529999,176.910004,177.320007,151.857605,62614000
2013-11-12,176.940002,177.360001,176.369995,176.960007,151.549301,83990000
2013-11-13,176.089996,178.429993,176.089996,178.380005,152.765350,103844000
2013-11-14,178.539993,179.419998,178.250000,179.270004,153.527588,103435000
2013-11-15,179.559998,180.119995,179.330002,180.050003,154.195572,102818000
2013-11-18,180.350006,180.500000,179.020004,179.419998,153.656097,104796000
2013-11-19,179.330002,179.869995,178.720001,179.029999,153.322052,93891000
2013-11-20,179.389999,179.929993,177.979996,178.470001,152.842468,124909000
2013-11-21,178.970001,180.050003,178.860001,179.910004,154.075699,92841000
2013-11-22,179.979996,180.830002,179.770004,180.809998,154.846420,81296000
2013-11-25,181.130005,181.169998,180.369995,180.630005,154.692307,79486000
2013-11-26,180.720001,181.220001,180.410004,180.679993,154.735107,86994000
2013-11-27,180.869995,181.240005,180.649994,181.119995,155.111938,58800000
2013-11-29,181.320007,181.750000,180.800003,181.000000,155.009186,55870900
2013-12-02,181.089996,181.429993,180.250000,180.529999,154.606674,99726000
2013-12-03,179.940002,180.389999,179.169998,179.750000,153.938614,116563000
2013-12-04,179.100006,180.479996,178.350006,179.729996,153.921509,123033000
2013-12-05,179.410004,179.740005,178.770004,178.940002,153.244995,106934000
2013-12-06,180.669998,181.110001,180.149994,180.940002,154.957794,127728000
2013-12-09,181.470001,181.669998,181.160004,181.399994,155.351715,70124000
2013-12-10,180.979996,181.360001,180.639999,180.750000,154.795074,80976000
2013-12-11,180.820007,180.850006,178.500000,178.720001,153.056610,130591000
2013-12-12,178.639999,178.860001,177.759995,178.130005,152.551270,115565000
2013-12-13,178.500000,178.660004,177.770004,178.110001,152.534149,107808000
2013-12-16,178.949997,179.809998,178.899994,179.220001,153.484787,96195000
2013-12-17,179.380005,179.410004,178.250000,178.649994,152.996628,89886000
2013-12-18,178.919998,181.729996,177.320007,181.699997,155.608658,234906000
2013-12-19,181.179993,181.699997,180.710007,181.490005,155.428833,136531200
2013-12-20,180.690002,181.990005,180.570007,181.559998,156.332916,197087000
2013-12-23,182.449997,182.639999,182.070007,182.529999,157.168137,85598000
2013-12-24,182.539993,183.009995,182.529999,182.929993,157.512573,45368800
2013-12-26,183.339996,183.960007,183.320007,183.860001,158.313370,63365000
2013-12-27,184.100006,184.179993,183.660004,183.850006,158.304718,61814000
2013-12-30,183.869995,184.020004,183.580002,183.820007,158.278885,56857000
2013-12-31,184.070007,184.690002,183.929993,184.690002,159.027985,86119900
2014-01-02,183.979996,184.070007,182.479996,182.919998,157.503967,119636900
2014-01-03,183.229996,183.600006,182.630005,182.889999,157.478104,81390600
2014-01-06,183.490005,183.559998,182.080002,182.360001,157.021790,108028200
2014-01-07,183.089996,183.789993,182.949997,183.479996,157.986084,86144200
2014-01-08,183.449997,183.830002,182.889999,183.520004,158.020554,96582300
2014-01-09,184.110001,184.130005,182.800003,183.639999,158.123917,90683400
2014-01-10,183.949997,184.220001,183.009995,184.139999,158.554413,102026400
2014-01-13,183.669998,184.179993,181.339996,181.690002,156.444870,149892000
2014-01-14,182.289993,183.770004,181.949997,183.669998,158.149704,105016100
2014-01-15,184.100006,184.940002,183.710007,184.660004,159.002182,98525800
2014-01-16,184.279999,184.660004,183.830002,184.419998,158.795517,72290600
2014-01-17,184.100006,184.449997,183.320007,183.639999,158.123917,107848700
2014-01-21,184.699997,184.770004,183.050003,184.179993,158.588882,88621200
2014-01-22,184.490005,184.570007,183.910004,184.300003,158.692230,61270900
2014-01-23,183.369995,183.399994,181.820007,182.789993,157.392014,132496900
2014-01-24,181.600006,181.660004,178.830002,178.889999,154.033890,208677100
2014-01-27,179.059998,179.520004,177.119995,178.009995,153.276199,180843100
2014-01-28,178.139999,179.300003,178.119995,179.070007,154.188873,110463200
2014-01-29,177.580002,178.550003,176.880005,177.350006,152.707886,216597300
2014-01-30,178.830002,179.809998,178.259995,179.229996,154.326630,118938100
2014-01-31,177.009995,179.289993,176.919998,178.179993,153.422546,194677900
2014-02-03,177.970001,178.369995,173.830002,174.169998,149.969711,254837100
2014-02-04,174.949997,175.839996,174.110001,175.389999,151.020233,165012400
2014-02-05,174.779999,175.559998,173.710007,175.169998,150.830780,164230500
2014-02-06,175.580002,177.479996,175.220001,177.479996,152.819824,132877600
2014-02-07,178.309998,179.869995,177.729996,179.679993,154.714188,170787200
2014-02-10,179.699997,180.070007,179.210007,180.009995,154.998276,92218800
2014-02-11,180.160004,182.440002,180.039993,181.979996,156.694550,117814100
2014-02-12,182.250000,182.830002,181.710007,182.070007,156.772079,94717700
2014-02-13,180.839996,183.199997,180.830002,183.009995,157.581436,100542200
2014-02-14,182.839996,184.360001,182.669998,184.020004,158.451096,96498400
2014-02-18,184.179993,184.490005,183.649994,184.240005,158.640564,80460900
2014-02-19,183.759995,184.949997,182.869995,183.020004,157.590073,126524300
2014-02-20,183.270004,184.520004,182.600006,184.100006,158.519974,104998100
2014-02-21,184.449997,184.889999,183.800003,183.889999,158.339218,118116400
2014-02-24,184.279999,186.149994,184.199997,184.910004,159.217453,114063900
2014-02-25,185.059998,185.589996,184.229996,184.839996,159.157150,117085000
2014-02-26,185.110001,185.600006,184.330002,184.850006,159.165756,98677200
2014-02-27,184.580002,185.869995,184.369995,185.820007,160.001038,93880800
2014-02-28,185.789993,187.149994,185.050003,186.289993,160.405716,150842000
2014-03-03,184.649994,185.449997,183.750000,184.979996,159.277725,167748500
2014-03-04,186.789993,187.979996,186.750000,187.580002,161.516464,167545900
2014-03-05,187.740005,188.070007,187.449997,187.750000,161.662888,88376900
2014-03-06,188.210007,188.610001,187.779999,188.179993,162.033081,82516500
2014-03-07,188.960007,188.960007,187.429993,188.259995,162.101990,114513500
2014-03-10,187.970001,188.229996,187.080002,188.160004,162.015884,74939200
2014-03-11,188.440002,188.710007,186.800003,187.229996,161.215073,99009100
2014-03-12,186.320007,187.350006,185.899994,187.279999,161.258163,104824400
2014-03-13,187.839996,187.990005,184.660004,185.179993,159.449951,155014300
2014-03-14,184.850006,185.800003,184.440002,184.660004,159.002182,153919600
2014-03-17,185.589996,186.770004,185.509995,186.330002,160.440186,98359500
2014-03-18,186.710007,187.910004,186.509995,187.660004,161.585327,101804600
2014-03-19,187.679993,187.940002,185.470001,186.660004,160.724304,176267300
2014-03-20,186.250000,187.889999,185.919998,187.750000,161.662888,117241000
2014-03-21,187.710007,189.020004,186.029999,186.199997,161.035782,163128000
2014-03-24,186.839996,187.070007,184.619995,185.429993,160.369888,121411000
2014-03-25,186.369995,186.940002,185.270004,186.309998,161.130936,103852000
2014-03-26,187.039993,187.339996,184.919998,184.970001,159.972046,119843000
2014-03-27,184.750000,185.339996,183.899994,184.580002,159.634750,142383000
2014-03-28,185.110001,186.419998,185.000000,185.490005,160.421753,101642000
2014-03-31,186.669998,187.300003,185.520004,187.009995,161.736313,99745000
2014-04-01,187.619995,188.360001,187.000000,188.250000,162.808792,89193000
2014-04-02,188.490005,189.130005,188.139999,188.880005,163.353668,78774000
2014-04-03,189.169998,189.220001,188.050003,188.630005,163.137421,77435000
2014-04-04,189.660004,189.699997,186.100006,186.399994,161.208801,169381000
2014-04-07,185.949997,186.259995,183.960007,184.339996,159.427155,140803000
2014-04-08,184.259995,185.399994,183.589996,185.100006,160.084503,112660000
2014-04-09,185.600006,187.149994,185.059998,187.089996,161.805527,100254000
2014-04-10,187.080002,187.169998,182.929993,183.160004,158.406677,172959000
2014-04-11,182.139999,183.419998,181.309998,181.509995,156.979630,167251000
2014-04-14,182.929993,183.369995,181.440002,182.940002,158.216415,132382000
2014-04-15,183.320007,184.330002,181.509995,184.199997,159.306107,157093000
2014-04-16,185.470001,186.139999,184.649994,186.130005,160.975266,105197000
2014-04-17,185.880005,186.910004,185.559998,186.389999,161.200119,105255000
2014-04-21,186.440002,187.100006,186.210007,187.039993,161.762283,68329000
2014-04-22,187.229996,188.399994,187.130005,187.889999,162.497406,85790000
2014-04-23,187.820007,187.919998,187.300003,187.449997,162.116882,73869000
2014-04-24,188.369995,188.389999,186.929993,187.830002,162.445541,88170000
2014-04-25,187.220001,187.330002,185.869995,186.289993,161.113678,100380000
2014-04-28,187.050003,187.690002,184.960007,186.880005,161.623932,135121000
2014-04-29,187.479996,188.039993,187.080002,187.750000,162.376358,84098000
2014-04-30,187.440002,188.500000,187.179993,188.309998,162.860703,101508000
2014-05-01,188.220001,188.839996,187.729996,188.330002,162.877975,93019000
2014-05-02,188.309998,189.139999,187.779999,188.059998,162.644409,98122000
2014-05-05,187.139999,188.550003,186.619995,188.419998,162.955780,75883000
2014-05-06,188.000000,188.130005,186.740005,186.779999,161.537415,85454000
2014-05-07,187.410004,187.970001,186.009995,187.880005,162.488800,106500000
2014-05-08,187.710007,189.050003,187.080002,187.679993,162.315796,93618000
2014-05-09,187.710007,188.039993,186.830002,187.960007,162.557953,83679000
2014-05-12,188.800003,189.880005,188.000000,189.789993,164.140610,86940000
2014-05-13,190.039993,190.419998,189.770004,189.960007,164.287643,66454000
2014-05-14,189.789993,189.880005,188.789993,189.059998,163.509293,72367000
2014-05-15,188.679993,188.720001,186.479996,187.399994,162.073654,154956000
2014-05-16,187.509995,188.130005,186.720001,188.050003,162.635757,97458000
2014-05-19,187.690002,188.889999,187.520004,188.740005,163.232574,63839000
2014-05-20,188.649994,188.669998,187.070007,187.550003,162.203354,111644000
2014-05-21,188.089996,189.220001,188.059998,189.130005,163.569839,89093000
2014-05-22,189.179993,189.979996,188.860001,189.589996,163.967682,61549000
2014-05-23,189.759995,190.479996,189.589996,190.350006,164.624969,61092800
2014-05-27,191.059998,191.580002,190.949997,191.520004,165.636871,72010000
2014-05-28,191.520004,191.820007,191.059998,191.380005,165.515778,66723000
2014-05-29,191.820007,192.399994,191.330002,192.369995,166.372009,64377000
2014-05-30,192.190002,192.800003,192.029999,192.679993,166.640106,76316000
2014-06-02,192.949997,192.990005,191.970001,192.899994,166.830338,64656000
2014-06-03,192.429993,192.899994,192.250000,192.800003,166.743851,65047000
2014-06-04,192.470001,193.300003,192.270004,193.190002,167.081192,55529000
2014-06-05,193.410004,194.649994,192.699997,194.449997,168.170853,92103000
2014-06-06,194.869995,195.429993,194.779999,195.380005,168.975174,78696000
2014-06-09,195.350006,196.050003,195.169998,195.580002,169.148117,65119000
2014-06-10,195.339996,195.639999,194.919998,195.600006,169.165482,57129000
2014-06-11,194.899994,195.119995,194.479996,194.919998,168.577301,68772000
2014-06-12,194.690002,194.800003,193.110001,193.539993,167.383850,106350000
2014-06-13,193.919998,194.320007,193.300003,194.130005,167.894119,82017000
2014-06-16,193.889999,194.699997,193.660004,194.289993,168.032471,87424000
2014-06-17,194.020004,194.970001,193.809998,194.830002,168.499481,84834000
2014-06-18,194.830002,196.369995,194.399994,196.259995,169.736221,105267000
2014-06-19,196.429993,196.600006,195.800003,196.479996,169.926559,85929000
2014-06-20,196.029999,196.100006,195.699997,195.940002,170.271515,100587000
2014-06-23,195.990005,196.050003,195.520004,195.880005,170.219330,70611000
2014-06-24,195.529999,196.500000,194.479996,194.699997,169.193939,96237000
2014-06-25,194.289993,195.779999,194.250000,195.580002,169.958664,82782000
2014-06-26,195.610001,195.630005,194.130005,195.440002,169.836975,84312000
2014-06-27,194.979996,195.880005,194.889999,195.820007,170.167267,71445100
2014-06-30,195.699997,196.169998,195.529999,195.720001,170.080307,70201200
2014-07-01,196.199997,197.630005,196.130005,197.029999,171.218719,90470000
2014-07-02,197.050003,197.479996,196.960007,197.229996,171.392502,52475000
2014-07-03,197.789993,198.289993,197.639999,198.199997,172.235443,52938800
2014-07-07,197.820007,197.979996,197.220001,197.509995,171.635834,61696000
2014-07-08,197.149994,197.220001,195.759995,196.240005,170.532181,108143000
2014-07-09,196.729996,197.300003,196.309998,197.119995,171.296936,72992000
2014-07-10,195.220001,196.860001,195.059998,196.339996,170.619080,99040000
2014-07-11,196.220001,196.750000,195.779999,196.610001,170.853729,64243000
2014-07-14,197.610001,197.860001,197.440002,197.600006,171.714081,58658000
2014-07-15,197.720001,198.100006,196.360001,197.229996,171.392502,111307000
2014-07-16,198.110001,198.259995,197.419998,197.960007,172.026886,79986400
2014-07-17,197.350006,198.100006,195.429993,195.710007,170.071655,145398000
2014-07-18,196.350006,197.910004,196.240005,197.710007,171.809616,124330000
2014-07-21,197.089996,197.500000,196.429993,197.339996,171.488068,67592000
2014-07-22,198.009995,198.559998,197.869995,198.199997,172.235443,67678000
2014-07-23,198.500000,198.850006,198.100006,198.639999,172.617813,65612000
2014-07-24,198.830002,199.059998,198.449997,198.649994,172.626450,56888000
2014-07-25,198.089996,198.259995,197.330002,197.720001,171.818329,76837000
2014-07-28,197.759995,198.089996,196.619995,197.800003,171.887802,69259000
2014-07-29,198.169998,198.449997,196.919998,196.949997,171.149216,80466000
2014-07-30,197.649994,197.910004,196.160004,196.979996,171.175232,104222000
2014-07-31,195.610001,195.779999,192.970001,193.089996,167.794876,183479000
2014-08-01,192.559998,193.759995,191.570007,192.500000,167.282150,189261000
2014-08-04,192.869995,194.300003,192.050003,193.889999,168.490036,91340000
2014-08-05,193.100006,193.600006,191.309998,192.009995,166.856308,152690000
2014-08-06,191.110001,192.889999,191.080002,192.070007,166.908493,94818000
2014-08-07,192.940002,193.130005,190.550003,191.029999,166.004730,135733000
2014-08-08,191.460007,193.369995,190.949997,193.240005,167.925217,117014000
2014-08-11,193.970001,194.660004,193.710007,193.800003,168.411835,74544000
2014-08-12,193.610001,194.149994,192.940002,193.529999,168.177216,73632000
2014-08-13,194.289993,195.059998,193.960007,194.839996,169.315598,69047000
2014-08-14,195.160004,195.759995,194.979996,195.759995,170.115082,57371000
2014-08-15,196.470001,196.649994,194.309998,195.720001,170.080307,139951000
2014-08-18,196.800003,197.449997,196.690002,197.360001,171.505478,75424000
2014-08-19,197.839996,198.539993,197.440002,198.389999,172.400543,59135000
2014-08-20,198.119995,199.160004,198.080002,198.919998,172.861130,72763000
2014-08-21,199.089996,199.759995,198.929993,199.500000,173.365112,67791000
2014-08-22,199.339996,199.690002,198.740005,199.190002,173.095734,76107000
2014-08-25,200.139999,200.589996,199.149994,200.199997,173.973450,63855000
2014-08-26,200.330002,200.820007,200.279999,200.330002,174.086441,47298000
2014-08-27,200.429993,200.570007,199.940002,200.250000,174.016861,47874000
2014-08-28,199.589996,200.270004,199.389999,200.139999,173.921310,58330000
2014-08-29,200.449997,200.729996,199.820007,200.710007,174.416641,65907000
2014-09-02,200.970001,201.000000,199.860001,200.610001,174.329727,72426000
2014-09-03,201.380005,201.410004,200.220001,200.500000,174.234131,57462000
2014-09-04,200.839996,201.580002,199.660004,200.210007,173.982101,85236000
2014-09-05,200.169998,201.190002,199.410004,201.110001,174.764221,102177000
2014-09-08,200.919998,201.210007,200.000000,200.589996,174.312378,64146000
2014-09-09,200.410004,200.550003,198.910004,199.320007,173.208755,88591000
2014-09-10,199.429993,200.199997,198.770004,200.070007,173.860458,67251000
2014-09-11,199.270004,200.330002,199.119995,200.300003,174.060333,66774400
2014-09-12,200.100006,200.119995,198.559998,199.130005,173.043594,117409300
2014-09-15,199.160004,199.320007,198.380005,198.979996,172.913284,76401000
2014-09-16,198.610001,200.839996,198.500000,200.479996,174.216766,116201000
2014-09-17,200.770004,201.679993,199.750000,200.750000,174.451355,151266000
2014-09-18,201.360001,201.850006,201.100006,201.820007,175.381195,94990000
2014-09-19,201.520004,201.899994,200.289993,200.699997,175.223221,121649000
2014-09-22,200.350006,200.380005,198.729996,199.149994,173.869934,125553000
2014-09-23,198.429993,199.259995,197.949997,198.009995,172.874664,111393000
2014-09-24,198.039993,199.690002,197.520004,199.559998,174.227921,107276000
2014-09-25,199.039993,199.050003,196.270004,196.339996,171.416641,150300000
2014-09-26,196.699997,198.389999,196.419998,197.899994,172.778610,103547000
2014-09-29,196.199997,197.889999,196.050003,197.539993,172.464310,95112000
2014-09-30,197.690002,198.300003,196.610001,197.020004,172.010315,131302000
2014-10-01,196.699997,196.770004,193.910004,194.350006,169.679321,177798000
2014-10-02,194.179993,195.059998,192.350006,194.380005,169.705429,157285000
2014-10-03,195.679993,196.940002,195.080002,196.520004,171.573807,121569000
2014-10-06,197.339996,197.600006,195.580002,196.289993,171.373016,104778000
2014-10-07,195.279999,195.720001,193.220001,193.259995,168.727600,147913000
2014-10-08,193.369995,196.919998,192.360001,196.639999,171.678543,186461000
2014-10-09,196.330002,196.600006,192.580002,192.740005,168.273590,210705000
2014-10-10,192.690002,193.649994,190.490005,190.539993,166.352875,221909000
2014-10-13,190.460007,191.149994,187.300003,187.410004,163.620239,230939000
2014-10-14,188.419998,189.820007,187.039993,187.699997,163.873444,215847000
2014-10-15,185.160004,187.690002,181.919998,186.429993,162.764587,380715000
2014-10-16,183.059998,187.580002,182.889999,186.270004,162.624954,270391000
2014-10-17,188.419998,189.750000,187.619995,188.470001,164.545670,214625000
2014-10-20,188.130005,190.449997,188.070007,190.300003,166.143417,130011000
2014-10-21,191.679993,194.199997,191.479996,194.070007,169.434830,154949000
2014-10-22,194.410004,194.910004,192.610001,192.690002,168.229980,151822000
2014-10-23,194.619995,196.199997,194.259995,194.929993,170.185623,154944000
2014-10-24,195.250000,196.490005,194.490005,196.429993,171.495239,117927000
2014-10-27,195.729996,196.449997,195.029999,196.160004,171.259521,82954000
2014-10-28,196.820007,198.419998,196.729996,198.410004,173.223907,106736000
2014-10-29,198.550003,199.119995,196.800003,198.110001,172.961975,142557000
2014-10-30,197.580002,199.949997,197.399994,199.380005,174.070740,113330000
2014-10-31,201.779999,201.820007,200.770004,201.660004,176.061310,146903000
2014-11-03,201.919998,202.449997,201.309998,201.770004,176.157379,93600000
2014-11-04,201.229996,201.600006,200.059998,201.070007,175.546188,93343000
2014-11-05,202.539993,202.589996,201.449997,202.339996,176.655029,91709000
2014-11-06,202.389999,203.259995,201.639999,203.149994,177.362213,107089000
2014-11-07,203.169998,203.600006,202.610001,203.339996,177.528091,89540000
2014-11-10,203.380005,204.039993,203.130005,203.979996,178.086868,66319000
2014-11-11,204.059998,204.309998,203.649994,204.179993,178.261414,54499400
2014-11-12,203.350006,204.240005,203.309998,203.960007,178.069366,90120300
2014-11-13,204.160004,204.830002,203.210007,204.190002,178.270172,85357900
2014-11-14,204.100006,204.490005,203.720001,204.240005,178.313797,80417500
2014-11-17,203.850006,204.580002,203.649994,204.369995,178.427307,80441000
2014-11-18,204.440002,205.919998,204.440002,205.550003,179.457565,76068100
2014-11-19,205.309998,205.550003,204.300003,205.220001,179.169449,82373000
2014-11-20,204.259995,205.710007,204.179993,205.580002,179.483704,72840300
2014-11-21,207.639999,207.839996,205.979996,206.679993,180.444092,142327300
2014-11-24,207.169998,207.389999,206.910004,207.259995,180.950470,65880800
2014-11-25,207.539993,207.789993,206.800003,207.110001,180.819489,79108300
2014-11-26,207.289993,207.759995,207.029999,207.639999,181.282257,62167800
2014-11-28,207.490005,207.869995,206.910004,207.199997,180.898102,57890100
2014-12-01,206.399994,206.539993,205.380005,205.759995,179.640854,103968400
2014-12-02,205.809998,207.339996,205.779999,207.089996,180.802063,74507200
2014-12-03,207.300003,208.149994,207.100006,207.889999,181.500473,68952000
2014-12-04,207.539993,208.270004,206.699997,207.660004,181.299713,91316600
2014-12-05,207.869995,208.470001,207.550003,208.000000,181.596512,91025500
2014-12-08,207.520004,208.119995,205.929993,206.610001,180.382965,108588200
2014-12-09,204.369995,206.600006,203.910004,206.470001,180.260773,125180100
2014-12-10,205.910004,205.979996,202.929993,203.160004,177.370941,159856400
2014-12-11,203.880005,206.190002,203.710007,204.190002,178.270172,159012800
2014-12-12,202.639999,203.820007,200.850006,200.889999,175.389099,202330200
2014-12-15,201.979996,202.529999,198.779999,199.509995,174.184235,189965800
2014-12-16,198.580002,202.399994,197.860001,197.910004,172.787338,259543800
2014-12-17,198.440002,202.339996,198.289993,201.789993,176.174820,253910100
2014-12-18,204.740005,212.970001,203.919998,206.779999,180.531403,257633900
2014-12-19,206.429993,207.330002,205.610001,206.520004,181.299576,245084600
2014-12-22,206.750000,207.470001,206.460007,207.470001,182.133530,148318900
2014-12-23,208.169998,208.229996,207.399994,207.750000,182.379364,122167900
2014-12-24,208.020004,208.339996,207.720001,207.770004,182.396835,42963400
2014-12-26,208.309998,208.850006,208.250000,208.440002,182.985092,57326700
2014-12-29,208.220001,208.970001,208.139999,208.720001,183.230911,79643900
2014-12-30,208.210007,208.369995,207.509995,207.600006,182.247635,73540800
2014-12-31,207.990005,208.190002,205.389999,205.539993,180.439209,130333800
2015-01-02,206.380005,206.880005,204.179993,205.429993,180.342651,121465900
2015-01-05,204.169998,204.369995,201.350006,201.720001,177.085739,169632600
2015-01-06,202.089996,202.720001,198.860001,199.820007,175.417755,209151400
2015-01-07,201.419998,202.720001,200.880005,202.309998,177.603653,125346700
2015-01-08,204.009995,206.160004,203.990005,205.899994,180.755249,147217800
2015-01-09,206.399994,206.419998,203.509995,204.250000,179.306747,158567300
2015-01-12,204.410004,204.600006,201.919998,202.649994,177.902161,144396100
2015-01-13,204.119995,205.479996,200.509995,202.080002,177.401749,214553300
2015-01-14,199.649994,201.100006,198.570007,200.860001,176.330750,192991100
2015-01-15,201.630005,202.009995,198.880005,199.020004,174.715424,176613900
2015-01-16,198.770004,201.820007,198.550003,201.630005,177.006729,211879600
2015-01-20,202.399994,202.720001,200.169998,202.059998,177.384232,130991100
2015-01-21,201.500000,203.660004,200.940002,203.080002,178.279633,122942700
2015-01-22,203.990005,206.259995,202.330002,206.100006,180.930817,174356000
2015-01-23,205.789993,206.100006,204.809998,204.970001,179.938812,117516800
2015-01-26,204.710007,205.559998,203.850006,205.449997,180.360199,92009700
2015-01-27,202.970001,204.119995,201.740005,202.740005,177.981171,134044600
2015-01-28,204.169998,204.289993,199.910004,200.139999,175.698669,168514300
2015-01-29,200.380005,202.300003,198.679993,201.990005,177.322784,173585400
2015-01-30,200.570007,202.169998,199.130005,199.449997,175.092987,197729700
2015-02-02,200.050003,202.029999,197.860001,201.919998,177.261307,163107000
2015-02-03,203.000000,204.850006,202.550003,204.839996,179.824722,124212900
2015-02-04,203.919998,205.380005,203.509995,204.059998,179.139954,134306700
2015-02-05,204.860001,206.300003,204.770004,206.119995,180.948364,97953200
2015-02-06,206.559998,207.240005,204.919998,205.550003,180.447998,125672000
2015-02-09,204.770004,205.639999,204.139999,204.630005,179.640381,87219000
2015-02-10,205.880005,207.119995,204.679993,206.809998,181.554153,96164200
2015-02-11,206.610001,207.449997,205.830002,206.929993,181.659485,91087800
2015-02-12,207.889999,208.990005,206.970001,208.919998,183.406494,97545900
2015-02-13,209.070007,209.839996,208.759995,209.779999,184.161423,93670400
2015-02-17,209.399994,210.320007,209.100006,210.110001,184.451141,76968200
2015-02-18,209.660004,210.220001,209.339996,210.130005,184.468704,80652900
2015-02-19,209.410004,210.419998,209.240005,209.979996,184.337006,91462500
2015-02-20,209.479996,211.330002,208.729996,211.240005,185.443161,140896400
2015-02-23,210.940002,211.210007,210.479996,211.210007,185.416824,74411100
2015-02-24,211.119995,212.050003,210.759995,211.809998,185.943512,72472300
2015-02-25,211.660004,212.240005,211.220001,211.630005,185.785492,73061700
2015-02-26,211.520004,211.710007,210.649994,211.380005,185.566040,72697900
2015-02-27,211.259995,211.580002,210.600006,210.660004,184.933945,108076000
2015-03-02,210.779999,212.059998,210.720001,211.990005,186.101547,87491400
2015-03-03,211.470001,212.050003,210.080002,211.119995,185.337799,110325800
2015-03-04,210.399994,210.490005,209.059998,210.229996,184.556458,114497200
2015-03-05,210.619995,210.800003,209.850006,210.460007,184.758438,76873000
2015-03-06,209.419998,209.940002,207.100006,207.500000,182.159851,188128000
2015-03-09,207.740005,208.789993,207.550003,208.360001,182.914841,89818900
2015-03-10,206.710007,206.809998,204.929993,204.979996,179.947586,157121300
2015-03-11,205.289993,205.500000,204.399994,204.500000,179.526245,110145700
2015-03-12,205.259995,207.179993,205.199997,207.100006,181.808731,93993500
2015-03-13,206.770004,207.929993,204.580002,205.830002,180.693832,162410900
2015-03-16,206.710007,208.690002,205.860001,208.580002,183.107986,136099200
2015-03-17,207.690002,208.419998,206.979996,207.960007,182.563690,94510400
2015-03-18,207.389999,211.270004,206.619995,210.460007,184.758438,228808500
2015-03-19,209.960007,210.470001,209.029999,209.500000,183.915634,117917300
2015-03-20,209.710007,211.020004,209.490005,210.410004,185.539047,177715100
2015-03-23,210.419998,211.110001,210.000000,210.000000,185.177475,71784500
2015-03-24,209.850006,210.399994,208.740005,208.820007,184.136978,77805300
2015-03-25,209.070007,209.350006,205.710007,205.759995,181.438675,159521700
2015-03-26,204.960007,206.369995,204.119995,205.270004,181.006592,153067200
2015-03-27,205.130005,205.949997,204.899994,205.740005,181.421021,118939000
2015-03-30,206.979996,208.610001,206.960007,208.250000,183.634338,96180400
2015-03-31,207.259995,208.100006,206.360001,206.429993,182.029465,126768700
2015-04-01,206.389999,206.419998,204.509995,205.699997,181.385727,137303600
2015-04-02,205.619995,206.979996,205.399994,206.440002,182.038284,86900900
2015-04-06,205.369995,208.449997,205.210007,207.830002,183.263992,114368200
2015-04-07,207.860001,208.759995,207.240005,207.279999,182.778961,81236300
2015-04-08,207.550003,208.509995,207.080002,207.979996,183.396240,89351900
2015-04-09,207.779999,209.179993,207.190002,208.899994,184.207489,85548900
2015-04-10,209.199997,210.089996,208.960007,210.039993,185.212753,72722900
2015-04-13,209.869995,210.630005,209.029999,209.089996,184.375031,74436600
2015-04-14,208.850006,209.710007,208.100006,209.490005,184.727783,75099900
2015-04-15,210.050003,211.039993,209.949997,210.429993,185.556641,99529300
2015-04-16,210.029999,210.979996,209.789993,210.369995,185.503723,68934900
2015-04-17,208.940002,209.229996,207.009995,207.949997,183.369797,191113200
2015-04-20,209.059998,210.250000,208.960007,209.850006,185.045242,92189500
2015-04-21,210.669998,210.860001,209.240005,209.600006,184.824768,72559800
2015-04-22,210.009995,210.850006,208.899994,210.630005,185.733047,78264600
2015-04-23,210.149994,211.940002,210.009995,211.160004,186.200378,102585900
2015-04-24,211.660004,211.970001,211.110001,211.649994,186.632462,61327400
2015-04-27,212.330002,212.479996,210.539993,210.770004,185.856430,79358100
2015-04-28,210.740005,211.500000,209.330002,211.440002,186.447266,86863500
2015-04-29,210.369995,211.289993,209.600006,210.570007,185.680054,125684900
2015-04-30,209.880005,210.350006,207.619995,208.460007,183.819519,161304900
2015-05-01,209.399994,210.770004,209.279999,210.720001,185.812378,103399700
2015-05-04,211.229996,212.020004,211.100006,211.320007,186.341492,70927200
2015-05-05,211.029999,211.460007,208.729996,208.899994,184.207489,113326200
2015-05-06,209.559998,209.929993,206.759995,208.039993,183.449158,135060200
2015-05-07,207.919998,209.380005,207.520004,208.869995,184.181030,88244900
2015-05-08,210.880005,211.860001,210.779999,211.619995,186.605988,155877300
2015-05-11,211.570007,211.889999,210.520004,210.610001,185.715424,75708100
2015-05-12,209.610001,210.630005,208.619995,209.979996,185.159836,119727600
2015-05-13,210.470001,211.220001,209.740005,210.020004,185.195145,94667900
2015-05-14,211.240005,212.320007,210.910004,212.210007,187.126251,95934000
2015-05-15,212.440002,212.610001,211.860001,212.440002,187.329117,76510100
2015-05-18,212.240005,213.399994,212.160004,213.100006,187.911057,74549700
2015-05-19,213.240005,213.570007,212.690002,213.029999,187.849365,72114600
2015-05-20,213.149994,213.779999,212.500000,212.880005,187.717026,76857500
2015-05-21,212.710007,213.750000,212.509995,213.500000,188.263779,64764600
2015-05-22,213.039993,213.539993,212.910004,212.990005,187.814056,57433500
2015-05-26,212.399994,212.910004,210.199997,210.699997,185.794724,124308600
2015-05-27,211.250000,212.979996,210.759995,212.699997,187.558319,93214000
2015-05-28,212.330002,212.589996,211.630005,212.460007,187.346695,74974600
2015-05-29,212.380005,212.429993,210.820007,211.139999,186.182709,124919600
2015-06-01,211.940002,212.339996,210.619995,211.570007,186.561890,93338800
2015-06-02,211.020004,212.190002,210.270004,211.360001,186.376709,91531000
2015-06-03,212.000000,212.669998,211.330002,211.919998,186.870529,87820900
2015-06-04,211.070007,211.860001,209.750000,210.130005,185.292114,151882800
2015-06-05,209.949997,210.580002,208.979996,209.770004,184.974655,121704700
2015-06-08,209.639999,209.820007,208.389999,208.479996,183.837173,89063300
2015-06-09,208.449997,209.100006,207.690002,208.449997,183.810699,105034700
2015-06-10,209.369995,211.410004,209.300003,210.949997,186.015182,134551300
2015-06-11,211.479996,212.089996,211.199997,211.630005,186.614792,73876400
2015-06-12,210.639999,211.479996,209.679993,210.009995,185.186310,135382400
2015-06-15,208.639999,209.449997,207.789993,209.110001,184.392715,124384200
2015-06-16,208.929993,210.350006,208.720001,210.250000,185.397964,85308200
2015-06-17,210.589996,211.320007,209.360001,210.589996,185.697723,126708600
2015-06-18,211.309998,213.339996,210.630005,212.779999,187.628876,165867900
2015-06-19,211.460007,211.550003,210.360001,210.809998,186.795959,130478700
2015-06-22,211.910004,212.589996,211.639999,211.889999,187.752945,70696000
2015-06-23,212.139999,212.440002,211.570007,212.039993,187.885864,68476800
2015-06-24,211.720001,212.169998,210.470001,210.500000,186.521271,92307300
2015-06-25,211.100006,211.250000,209.770004,209.860001,185.954178,97107400
2015-06-26,210.289993,210.580002,209.160004,209.820007,185.918747,104174800
2015-06-29,208.050003,209.830002,205.330002,205.419998,182.019974,202621300
2015-06-30,207.259995,207.320007,205.279999,205.850006,182.400955,182925100
2015-07-01,207.729996,208.029999,206.559998,207.500000,183.863022,135979900
2015-07-02,208.070007,208.270004,206.809998,207.309998,183.694626,104373700
2015-07-06,205.770004,207.649994,205.529999,206.720001,183.171860,117975400
2015-07-07,206.960007,208.169998,204.110001,208.020004,184.323776,173820200
2015-07-08,206.419998,206.759995,204.250000,204.529999,181.231339,164020100
2015-07-09,207.039993,207.350006,204.770004,204.899994,181.559174,144113100
2015-07-10,207.289993,207.979996,204.949997,207.479996,183.845306,129456900
2015-07-13,208.990005,209.899994,208.940002,209.770004,185.874420,106069400
2015-07-14,209.720001,211.050003,209.649994,210.679993,186.680771,81709600
2015-07-15,210.729996,211.279999,210.039993,210.610001,186.618759,97914100
2015-07-16,211.869995,212.300003,211.580002,212.300003,188.116257,106683300
2015-07-17,212.289993,212.550003,211.800003,212.479996,188.275742,89030000
2015-07-20,212.750000,213.179993,212.210007,212.589996,188.373184,70446800
2015-07-21,212.429993,212.740005,211.389999,211.750000,187.628876,77965000
2015-07-22,210.929993,211.770004,210.889999,211.369995,187.292160,88667900
2015-07-23,211.529999,211.649994,209.750000,210.179993,186.237717,90509100
2015-07-24,210.300003,210.369995,207.600006,208.000000,184.306061,117755000
2015-07-27,206.940002,207.550003,206.259995,206.789993,183.233887,132361100
2015-07-28,207.789993,209.500000,206.800003,209.330002,185.484512,123544800
2015-07-29,209.479996,211.039993,209.309998,210.770004,186.760498,105791300
2015-07-30,210.160004,211.020004,209.419998,210.820007,186.804825,91304400
2015-07-31,211.419998,211.449997,210.160004,210.500000,186.521271,103266900
2015-08-03,210.460007,210.529999,208.649994,209.789993,185.892181,113965700
2015-08-04,209.699997,210.250000,208.800003,209.380005,185.528870,81820800
2015-08-05,210.449997,211.309998,209.729996,210.070007,186.140228,85786800
2015-08-06,210.289993,210.419998,207.649994,208.350006,184.616165,116030800
2015-08-07,208.160004,208.339996,206.869995,207.949997,184.261719,117858000
2015-08-10,209.279999,210.669998,209.279999,210.570007,186.583298,80270700
2015-08-11,208.970001,209.470001,207.759995,208.669998,184.899734,126081400
2015-08-12,207.110001,209.139999,205.360001,208.919998,185.121262,172123700
2015-08-13,208.729996,209.550003,208.009995,208.660004,184.890839,89383300
2015-08-14,208.429993,209.509995,208.259995,209.419998,185.564301,72786500
2015-08-17,208.710007,210.589996,208.160004,210.589996,186.601028,79072600
2015-08-18,210.259995,210.679993,209.699997,209.979996,186.060516,71692700
2015-08-19,209.089996,210.009995,207.350006,208.320007,184.589600,172946000
2015-08-20,206.509995,208.289993,203.899994,203.970001,180.735107,194327900
2015-08-21,201.729996,203.940002,197.520004,197.830002,175.294540,346588500
2015-08-24,187.490005,197.479996,182.399994,189.500000,167.913452,507244300
2015-08-25,195.429993,195.449997,186.919998,187.270004,165.937469,369833100
2015-08-26,192.080002,194.789993,188.369995,194.460007,172.308395,339257000
2015-08-27,197.020004,199.419998,195.210007,199.270004,176.570541,274143900
2015-08-28,198.500000,199.839996,197.919998,199.279999,176.579407,160414400
2015-08-31,198.110001,199.130005,197.009995,197.669998,175.152756,163298800
2015-09-01,193.119995,194.770004,190.729996,191.770004,169.924866,256000400
2015-09-02,194.619995,195.460007,192.419998,195.410004,173.150208,160269300
2015-09-03,196.259995,198.050003,194.960007,195.550003,173.274246,152087800
2015-09-04,192.850006,193.860001,191.610001,192.589996,170.651489,207081000
2015-09-08,195.940002,197.610001,195.169998,197.429993,174.940094,116025700
2015-09-09,199.320007,199.470001,194.350006,194.789993,172.600861,149347700
2015-09-10,194.559998,197.220001,194.250000,195.850006,173.540100,158611100
2015-09-11,195.380005,196.820007,194.529999,196.740005,174.328705,119691200
2015-09-14,196.949997,197.009995,195.429993,196.009995,173.681870,79452000
2015-09-15,196.610001,198.990005,195.960007,198.460007,175.852768,113806200
2015-09-16,198.820007,200.410004,198.410004,200.179993,177.376877,99581600
2015-09-17,200.020004,202.889999,199.279999,199.729996,176.978073,276046600
2015-09-18,195.710007,198.679993,194.960007,195.449997,174.086029,223657500
2015-09-21,196.440002,197.679993,195.210007,196.460007,174.985641,105726200
2015-09-22,193.880005,194.460007,192.559998,193.910004,172.714371,153890900
2015-09-23,194.110001,194.669998,192.910004,193.600006,172.438278,92790600
2015-09-24,192.149994,193.449997,190.559998,192.899994,171.814774,159378800
2015-09-25,194.639999,195.000000,191.809998,192.850006,171.770248,155054800
2015-09-28,191.779999,191.910004,187.639999,188.009995,167.459305,178515900
2015-09-29,188.270004,189.740005,186.929993,188.119995,167.557281,159045600
2015-09-30,190.369995,191.830002,189.440002,191.630005,170.683578,163452000
2015-10-01,192.080002,192.490005,189.820007,192.130005,171.128952,131079000
2015-10-02,189.770004,195.029999,189.119995,195.000000,173.685226,211003300
2015-10-05,196.460007,198.740005,196.330002,198.470001,176.775894,126320800
2015-10-06,198.309998,198.979996,197.000000,197.789993,176.170242,110274500
2015-10-07,198.899994,199.830002,197.479996,199.410004,177.613174,124307300
2015-10-08,198.949997,201.550003,198.589996,201.210007,179.216385,153055200
2015-10-09,201.380005,201.899994,200.580002,201.330002,179.323288,107069200
2015-10-12,201.419998,201.759995,200.910004,201.520004,179.492523,56395600
2015-10-13,200.649994,202.160004,200.050003,200.250000,178.361328,88038700
2015-10-14,200.179993,200.869995,198.940002,199.289993,177.506256,99106200
2015-10-15,200.080002,202.360001,199.639999,202.350006,180.231827,134142200
2015-10-16,202.830002,203.289993,201.919998,203.270004,181.051270,114580100
2015-10-19,202.500000,203.369995,202.130005,203.369995,181.140335,76523900
2015-10-20,202.850006,203.839996,202.550003,203.110001,180.908737,78448500
2015-10-21,203.610001,203.789993,201.649994,201.850006,179.786438,102038000
2015-10-22,202.979996,205.509995,201.850006,205.259995,182.823685,174911700
2015-10-23,207.250000,207.949997,206.300003,207.509995,184.827774,144442300
2015-10-26,207.300003,207.369995,206.559998,207.000000,184.373550,69033000
2015-10-27,206.199997,207.000000,205.789993,206.600006,184.017227,77905800
2015-10-28,207.000000,208.979996,206.210007,208.949997,186.110367,135906700
2015-10-29,208.350006,209.270004,208.210007,208.830002,186.003510,90525500
2015-10-30,209.059998,209.440002,207.740005,207.929993,185.201904,131076900
2015-11-02,208.320007,210.619995,208.169998,210.389999,187.393021,86270800
2015-11-03,209.970001,211.660004,209.699997,211.000000,187.936279,95246100
2015-11-04,211.350006,211.500000,209.720001,210.360001,187.366318,96224500
2015-11-05,210.429993,210.979996,209.089996,210.149994,187.179245,78408700
2015-11-06,209.740005,210.320007,208.460007,210.039993,187.081253,110471500
2015-11-09,209.309998,209.490005,206.949997,208.080002,185.335480,131008700
2015-11-10,207.509995,208.600006,207.190002,208.559998,185.762985,75874600
2015-11-11,208.880005,208.940002,207.660004,207.740005,185.032684,67846000
2015-11-12,206.500000,207.059998,204.820007,204.839996,182.449615,121315200
2015-11-13,204.350006,204.669998,202.440002,202.539993,180.401031,153577100
2015-11-16,202.320007,205.690002,202.179993,205.619995,183.144409,117645200
2015-11-17,205.990005,207.039993,204.880005,205.470001,183.010818,121123700
2015-11-18,206.039993,208.899994,205.990005,208.729996,185.914459,121342500
2015-11-19,208.589996,209.050003,208.199997,208.550003,185.754105,88220500
2015-11-20,209.449997,210.119995,208.860001,209.309998,186.431030,94011500
2015-11-23,209.380005,209.979996,208.520004,209.070007,186.217285,64931200
2015-11-24,207.869995,209.830002,207.410004,209.350006,186.466690,98874400
2015-11-25,209.500000,209.740005,209.009995,209.320007,186.439941,51980100
2015-11-27,209.429993,209.800003,208.860001,209.559998,186.653687,37317800
2015-11-30,209.750000,209.889999,208.559998,208.690002,185.878830,112822700
2015-12-01,209.440002,210.820007,209.110001,210.679993,187.651276,97858400
2015-12-02,210.619995,211.000000,208.229996,208.529999,185.736313,108441300
2015-12-03,208.830002,209.149994,204.750000,205.610001,183.135483,166224200
2015-12-04,205.610001,209.970001,205.610001,209.619995,186.707169,192913900
2015-12-07,209.229996,209.729996,207.199997,208.350006,185.575943,102027100
2015-12-08,206.490005,208.289993,205.779999,206.949997,184.328995,103372400
2015-12-09,206.190002,208.679993,204.179993,205.339996,182.894974,162401500
2015-12-10,205.419998,207.429993,205.139999,205.869995,183.367065,116128900
2015-12-11,203.350006,204.139999,201.509995,201.880005,179.813171,211173300
2015-12-14,202.070007,203.050003,199.949997,202.899994,180.721695,182385200
2015-12-15,204.699997,206.110001,202.869995,205.029999,182.618881,154069600
2015-12-16,206.369995,208.389999,204.800003,208.029999,185.290939,197017000
2015-12-17,208.399994,208.479996,204.839996,204.860001,182.467499,173092500
2015-12-18,202.770004,202.929993,199.830002,200.020004,179.216812,251393500
2015-12-21,201.410004,201.880005,200.089996,201.669998,180.695160,99094300
2015-12-22,202.720001,203.850006,201.550003,203.500000,182.334854,111026200
2015-12-23,204.690002,206.070007,204.580002,206.020004,184.592758,110987200
2015-12-24,205.720001,206.330002,205.419998,205.679993,184.288116,48539600
2015-12-28,204.860001,205.259995,203.940002,205.210007,183.867004,65899900
2015-12-29,206.509995,207.789993,206.470001,207.399994,185.829224,92640700
2015-12-30,207.110001,207.210007,205.759995,205.929993,184.512100,63317700
2015-12-31,205.130005,205.889999,203.869995,203.869995,182.666382,114877900
2016-01-04,200.490005,201.029999,198.589996,201.020004,180.112839,222353500
2016-01-05,201.399994,201.899994,200.050003,201.360001,180.417450,110845800
2016-01-06,198.339996,200.059998,197.600006,198.820007,178.141586,152112600
2016-01-07,195.330002,197.440002,193.589996,194.050003,173.867706,213436100
2016-01-08,195.190002,195.850006,191.580002,191.919998,171.959213,209817200
2016-01-11,193.009995,193.410004,189.820007,192.110001,172.129486,187941300
2016-01-12,193.820007,194.550003,191.139999,193.660004,173.518280,172330500
2016-01-13,194.449997,194.860001,188.380005,188.830002,169.190613,221168900
2016-01-14,189.550003,193.259995,187.660004,191.929993,171.968155,240795600
2016-01-15,186.770004,188.759995,185.520004,187.809998,168.276718,324846400
2016-01-19,189.960007,190.110001,186.199997,188.059998,168.500702,195244400
2016-01-20,185.029999,187.500000,181.020004,185.649994,166.341370,286547800
2016-01-21,186.210007,188.869995,184.639999,186.690002,167.273178,195772900
2016-01-22,189.779999,190.759995,188.880005,190.520004,170.704834,168319600
2016-01-25,189.919998,190.149994,187.410004,187.639999,168.124344,130371700
2016-01-26,188.419998,190.529999,188.020004,190.199997,170.418137,141036800
2016-01-27,189.580002,191.559998,187.059998,188.130005,168.563416,185681700
2016-01-28,189.960007,190.199997,187.160004,189.110001,169.441467,143798800
2016-01-29,190.020004,193.880005,189.880005,193.720001,173.572021,210529300
2016-02-01,192.529999,194.580002,191.839996,193.649994,173.509277,136061600
2016-02-02,191.960007,191.970001,189.539993,190.160004,170.382294,182564900
2016-02-03,191.410004,191.779999,187.100006,191.300003,171.403717,205054900
2016-02-04,190.710007,192.750000,189.960007,191.600006,171.672516,139531800
2016-02-05,190.990005,191.669998,187.199997,187.949997,168.402130,180788300
2016-02-08,185.770004,186.119995,182.800003,185.419998,166.135254,191526700
2016-02-09,183.360001,186.940002,183.199997,185.429993,166.144226,184513100
2016-02-10,186.410004,188.339996,185.119995,185.270004,166.000854,148214100
2016-02-11,182.339996,184.100006,181.089996,182.860001,163.841522,219058900
2016-02-12,184.960007,186.649994,183.960007,186.630005,167.219437,127632400
2016-02-16,188.770004,189.809998,187.630005,189.779999,170.041794,120250700
2016-02-17,191.160004,193.320007,191.009995,192.880005,172.819397,136009500
2016-02-18,193.199997,193.270004,191.720001,192.089996,172.111526,102343000
2016-02-19,191.169998,192.179993,190.449997,192.000000,172.030914,114793000
2016-02-22,193.869995,194.949997,193.789993,194.779999,174.521759,103640300
2016-02-23,194.000000,194.320007,192.179993,192.320007,172.317642,111455300
2016-02-24,190.630005,193.529999,189.320007,193.199997,173.106064,150812200
2016-02-25,193.729996,195.550003,192.830002,195.539993,175.202728,110728300
2016-02-26,196.570007,196.679993,194.899994,195.089996,174.799561,129833700
2016-02-29,195.110001,196.229996,193.330002,193.559998,173.428696,125918100
2016-03-01,195.009995,198.210007,194.449997,198.110001,177.505463,141799700
2016-03-02,197.740005,199.059998,197.250000,199.000000,178.302902,102415000
2016-03-03,198.789993,199.800003,198.110001,199.779999,179.001770,95172200
2016-03-04,200.009995,201.350006,199.029999,200.429993,179.584137,129293600
2016-03-07,199.339996,201.070007,199.250000,200.589996,179.727493,100219000
2016-03-08,199.320007,199.919998,198.210007,198.399994,177.765274,123974900
2016-03-09,199.360001,199.789993,198.429993,199.380005,178.643372,94801200
2016-03-10,199.960007,201.070007,197.380005,199.539993,178.786713,156838700
2016-03-11,201.259995,202.809998,199.520004,202.759995,181.671783,137964500
2016-03-14,202.160004,203.039993,201.770004,202.500000,181.438873,73612000
2016-03-15,201.360001,202.529999,201.050003,202.169998,181.143158,93169100
2016-03-16,201.600006,203.820007,201.550003,203.339996,182.191483,129303200
2016-03-17,203.240005,205.229996,202.770004,204.630005,183.347321,134278500
2016-03-18,204.169998,204.779999,203.800003,204.380005,184.067841,138372400
2016-03-21,204.070007,204.940002,203.800003,204.669998,184.328995,72926700
2016-03-22,203.759995,205.229996,203.570007,204.559998,184.229919,97471900
2016-03-23,204.110001,204.330002,203.009995,203.210007,183.014114,81052500
2016-03-24,202.000000,203.160004,201.740005,203.119995,182.933029,84360900
2016-03-28,203.610001,203.860001,202.710007,203.240005,183.041092,62408200
2016-03-29,202.759995,205.250000,202.399994,205.119995,184.734314,92922900
2016-03-30,206.300003,206.869995,205.589996,206.020004,185.544846,86365300
2016-03-31,205.910004,206.410004,205.330002,205.520004,185.094543,94584100
2016-04-01,204.350006,207.139999,203.979996,206.919998,186.355377,114423500
2016-04-04,206.830002,207.070007,205.889999,206.250000,185.751968,63497000
2016-04-05,204.669998,206.259995,203.889999,204.190002,183.896667,99662200
2016-04-06,204.190002,206.490005,203.979996,206.419998,185.905045,91839800
2016-04-07,205.139999,205.559998,203.089996,203.949997,183.680573,113859000
2016-04-08,205.339996,205.850006,203.869995,204.500000,184.175873,95040600
2016-04-11,205.250000,206.070007,203.910004,204.020004,183.743591,83757500
2016-04-12,204.220001,206.250000,203.699997,205.919998,185.454758,115350600
2016-04-13,207.000000,208.100006,206.839996,208.000000,187.328033,96336400
2016-04-14,208.070007,208.600006,207.600006,208.009995,187.337051,65212900
2016-04-15,208.009995,208.169998,207.399994,207.779999,187.129898,75761600
2016-04-18,207.779999,209.279999,207.000000,209.240005,188.444824,82531000
2016-04-19,209.740005,210.199997,208.940002,209.899994,189.039185,88316100
2016-04-20,209.949997,210.919998,209.389999,210.100006,189.219345,81100300
2016-04-21,210.119995,210.250000,208.649994,208.970001,188.201645,85695000
2016-04-22,208.550003,209.289993,207.910004,208.970001,188.201645,99251700
2016-04-25,208.259995,208.660004,207.539993,208.610001,187.877441,66166500
2016-04-26,209.039993,209.520004,208.360001,208.919998,188.156601,75864200
2016-04-27,208.470001,209.809998,208.050003,209.350006,188.543869,77329400
2016-04-28,208.460007,209.759995,206.960007,207.449997,186.832687,97216200
2016-04-29,206.720001,207.130005,205.029999,206.330002,185.824005,142424100
2016-05-02,206.919998,208.179993,206.410004,207.970001,187.301041,62188000
2016-05-03,206.520004,206.800003,205.279999,206.160004,185.670898,106422100
2016-05-04,204.990005,205.850006,204.419998,205.009995,184.635193,92243800
2016-05-05,205.559998,205.979996,204.470001,204.970001,184.599167,67619200
2016-05-06,204.059998,205.770004,203.880005,205.720001,185.274612,89315000
2016-05-09,205.570007,206.399994,205.360001,205.889999,185.427719,74374900
2016-05-10,206.720001,208.470001,206.639999,208.449997,187.733276,77472200
2016-05-11,207.910004,208.539993,206.500000,206.500000,185.977081,81727000
2016-05-12,207.289993,207.490005,205.369995,206.559998,186.031174,89586300
2016-05-13,206.210007,206.860001,204.380005,204.759995,184.410034,96474600
2016-05-16,204.960007,207.339996,204.889999,206.779999,186.229309,77486800
2016-05-17,206.460007,206.800003,204.229996,204.850006,184.491104,114924900
2016-05-18,204.440002,206.300003,203.630005,204.910004,184.545120,120062100
2016-05-19,204.059998,204.539993,202.779999,204.199997,183.905670,115430500
2016-05-20,204.919998,206.100006,204.860001,205.490005,185.067474,104990400
2016-05-23,205.509995,205.839996,204.990005,205.210007,184.815308,58682600
2016-05-24,206.169998,208.240005,206.139999,207.869995,187.210938,93537800
2016-05-25,208.669998,209.770004,207.869995,209.279999,188.480850,76621400
2016-05-26,209.440002,209.710007,208.970001,209.339996,188.534866,55280700
2016-05-27,209.529999,210.250000,209.470001,210.240005,189.345428,64211200
2016-05-31,210.559998,210.690002,209.179993,209.839996,188.985168,109879400
2016-06-01,209.119995,210.479996,208.889999,210.270004,189.372452,69936200
2016-06-02,209.800003,210.929993,209.240005,210.910004,189.948807,63044700
2016-06-03,210.250000,210.690002,208.860001,210.279999,189.381439,101757100
2016-06-06,210.699997,211.770004,210.509995,211.350006,190.345078,64887000
2016-06-07,211.529999,212.339996,211.500000,211.679993,190.642319,60974800
2016-06-08,211.839996,212.520004,211.690002,212.369995,191.263718,66170900
2016-06-09,211.509995,212.220001,211.190002,212.080002,191.002533,73786900
2016-06-10,210.460007,210.860001,209.429993,210.070007,189.192307,113829200
2016-06-13,209.360001,210.369995,208.350006,208.449997,187.733276,117751200
2016-06-14,208.000000,208.740005,206.919998,208.039993,187.364044,125059300
2016-06-15,208.039993,209.360001,207.529999,207.750000,187.102859,109124500
2016-06-16,207.750000,208.570007,205.589996,208.369995,187.661270,149533100
2016-06-17,207.169998,207.199997,205.750000,206.520004,186.962372,117055700
2016-06-20,208.820007,209.610001,207.750000,207.850006,188.166397,82789600
2016-06-21,208.300003,208.919998,207.779999,208.440002,188.700546,72461700
2016-06-22,208.649994,209.500000,207.929993,208.100006,188.392746,95560500
2016-06-23,209.809998,210.869995,209.270004,210.809998,190.846100,102731400
2016-06-24,203.630005,210.850006,202.720001,203.240005,183.992950,333444400
2016-06-27,201.589996,201.600006,198.649994,199.600006,180.697723,230775800
2016-06-28,201.479996,203.229996,201.119995,203.199997,183.956772,159382400
2016-06-29,204.839996,206.929993,204.720001,206.660004,187.089111,137328600
2016-06-30,207.210007,209.539993,206.559998,209.479996,189.642044,165021900
2016-07-01,209.479996,210.490005,209.289993,209.919998,190.040390,106055300
2016-07-05,208.949997,209.080002,207.710007,208.410004,188.673416,109803700
2016-07-06,207.830002,209.800003,207.059998,209.660004,189.805008,96021500
2016-07-07,209.869995,210.649994,208.630005,209.529999,189.687317,85593800
2016-07-08,211.050003,212.940002,210.779999,212.649994,192.511841,133971000
2016-07-11,213.190002,214.070007,212.949997,213.399994,193.190826,73633900
2016-07-12,214.529999,215.300003,213.429993,214.949997,194.594040,101275600
2016-07-13,215.440002,215.449997,214.350006,214.919998,194.566895,87324100
2016-07-14,216.399994,216.669998,215.660004,216.119995,195.653259,91230900
2016-07-15,216.779999,217.009995,215.309998,215.830002,195.390686,107155400
2016-07-18,215.970001,216.600006,215.669998,216.410004,195.915817,58725900
2016-07-19,215.919998,216.229996,215.630005,216.190002,195.716614,54345700
2016-07-20,216.190002,217.369995,216.190002,217.089996,196.531387,58159500
2016-07-21,216.960007,217.220001,215.750000,216.270004,195.789032,67777300
2016-07-22,216.410004,217.300003,216.100006,217.240005,196.667175,62787500
2016-07-25,217.000000,217.059998,215.970001,216.649994,196.133057,55873100
2016-07-26,216.529999,217.169998,215.759995,216.750000,196.223602,70080500
2016-07-27,217.190002,217.270004,215.619995,216.520004,196.015350,84083900
2016-07-28,216.289993,217.110001,215.750000,216.770004,196.241714,65035700
2016-07-29,216.460007,217.539993,216.130005,217.119995,196.558517,79519400
2016-08-01,217.190002,217.649994,216.410004,216.940002,196.395630,73311400
2016-08-02,216.649994,216.830002,214.570007,215.550003,195.137238,92295500
2016-08-03,215.479996,216.250000,215.130005,216.179993,195.707550,53993600
2016-08-04,216.309998,216.779999,214.250000,216.410004,195.915817,46585500
2016-08-05,216.410004,218.229996,216.410004,218.179993,197.518127,71892200
2016-08-08,218.399994,218.520004,217.740005,218.050003,197.400482,39906500
2016-08-09,218.130005,218.759995,217.800003,218.179993,197.518127,51251700
2016-08-10,218.309998,218.399994,217.229996,217.639999,197.029297,57941100
2016-08-11,218.259995,218.940002,217.949997,218.649994,197.943680,72504300
2016-08-12,218.289993,218.710007,217.990005,218.460007,197.771637,61313500
2016-08-15,218.889999,219.500000,218.880005,219.089996,198.341995,49813500
2016-08-16,218.600006,218.679993,217.960007,217.960007,197.319046,53213600
2016-08-17,218.000000,218.529999,217.020004,218.369995,197.690140,75134300
2016-08-18,218.339996,218.899994,218.210007,218.860001,198.133789,52989300
2016-08-19,218.309998,218.750000,217.740005,218.539993,197.844055,75443000
2016-08-22,218.259995,218.800003,217.830002,218.529999,197.835037,61368800
2016-08-23,219.250000,219.600006,218.899994,218.970001,198.233353,53399200
2016-08-24,218.800003,218.910004,217.360001,217.850006,197.219421,71728900
2016-08-25,217.399994,218.190002,217.220001,217.699997,197.083588,69224800
2016-08-26,217.919998,219.119995,216.250000,217.289993,196.712463,122506300
2016-08-29,217.440002,218.669998,217.399994,218.360001,197.681107,70502200
2016-08-30,218.259995,218.589996,217.350006,218.000000,197.355194,58114500
2016-08-31,217.610001,217.750000,216.470001,217.380005,196.793915,85269500
2016-09-01,217.369995,217.729996,216.029999,217.389999,196.802979,97844200
2016-09-02,218.389999,218.869995,217.699997,218.369995,197.690140,79293900
2016-09-06,218.699997,219.119995,217.860001,219.029999,198.287674,56702100
2016-09-07,218.839996,219.220001,218.300003,219.009995,198.269547,76554900
2016-09-08,218.619995,218.940002,218.149994,218.509995,197.816910,74102900
2016-09-09,216.970001,217.029999,213.250000,213.279999,193.082199,221589100
2016-09-12,212.389999,216.809998,212.309998,216.339996,195.852417,168110900
2016-09-13,214.839996,215.149994,212.500000,213.229996,193.036926,182828800
2016-09-14,213.289993,214.699997,212.500000,213.149994,192.964478,134185500
2016-09-15,212.960007,215.729996,212.750000,215.279999,194.892822,134427900
2016-09-16,213.479996,213.690002,212.570007,213.369995,194.139420,155236400
2016-09-19,214.130005,214.880005,213.029999,213.410004,194.175781,80250500
2016-09-20,214.410004,214.589996,213.380005,213.419998,194.184891,69665300
2016-09-21,214.240005,216.029999,213.440002,215.820007,196.368591,110284400
2016-09-22,217.000000,217.529999,216.710007,217.179993,197.606018,76678700
2016-09-23,216.720001,216.880005,215.880005,215.990005,196.523270,73630900
2016-09-26,215.020004,215.229996,214.009995,214.240005,194.931030,89827300
2016-09-27,214.050003,215.679993,213.619995,215.570007,196.141159,78494800
2016-09-28,215.830002,216.820007,214.710007,216.639999,197.114716,87411000
2016-09-29,216.399994,216.869995,214.039993,214.679993,195.331314,128070600
2016-09-30,215.649994,217.119995,215.360001,216.300003,196.805359,117202900
2016-10-03,215.820007,216.039993,215.039993,215.779999,196.332184,83512100
2016-10-04,215.910004,216.169998,213.990005,214.679993,195.331314,119948100
2016-10-05,215.410004,216.130005,215.330002,215.630005,196.195755,72816000
2016-10-06,215.369995,216.039993,214.740005,215.779999,196.332184,62927400
2016-10-07,216.100006,216.300003,214.190002,215.039993,195.658905,89788300
2016-10-10,216.160004,216.699997,215.990005,216.160004,196.677948,51855000
2016-10-11,215.660004,215.740005,212.580002,213.429993,194.193985,130367400
2016-10-12,213.589996,214.320007,213.009995,213.710007,194.448807,73866100
2016-10-13,212.160004,213.589996,211.210007,213.009995,193.811844,101357000
2016-10-14,214.149994,214.690002,213.029999,213.119995,193.911942,93346200
2016-10-17,213.089996,213.389999,212.169998,212.380005,193.238663,58275700
2016-10-18,214.240005,214.309998,213.270004,213.710007,194.448807,76869700
2016-10-19,214.020004,214.639999,213.600006,214.279999,194.967407,66519200
2016-10-20,213.869995,214.529999,213.110001,213.880005,194.603455,73639800
2016-10-21,213.880005,214.080002,212.759995,213.979996,194.694443,89089100
2016-10-24,215.000000,215.320007,214.479996,214.889999,195.522415,60146600
2016-10-25,214.679993,214.979996,213.979996,214.169998,194.867325,66542300
2016-10-26,213.210007,214.419998,212.929993,213.740005,194.476089,75705500
2016-10-27,214.580002,214.619995,213.080002,213.169998,193.957458,77220200
2016-10-28,213.139999,213.929993,211.710007,212.539993,193.384201,140623200
2016-10-31,212.929993,213.190002,212.360001,212.550003,193.393311,61272500
2016-11-01,212.929993,212.990005,209.600006,211.009995,191.992126,122781800
2016-11-02,210.649994,211.100006,209.229996,209.740005,190.836578,103330800
2016-11-03,209.990005,210.240005,208.460007,208.779999,189.963074,88939300
2016-11-04,208.910004,209.889999,208.380005,208.550003,189.753830,109122100
2016-11-07,208.550003,213.190002,208.550003,213.149994,193.939209,109794900
2016-11-08,212.690002,214.770004,212.380005,214.110001,194.812714,106772100
2016-11-09,212.369995,217.100006,212.339996,216.380005,196.878159,258429000
2016-11-10,217.300003,218.309998,215.220001,216.919998,197.369446,172113300
2016-11-11,216.080002,216.699997,215.320007,216.419998,196.914505,100552700
2016-11-14,217.029999,217.270004,215.720001,216.589996,197.069199,94580000
2016-11-15,217.039993,218.279999,216.800003,218.279999,198.606934,91652600
2016-11-16,217.559998,218.139999,217.419998,217.869995,198.233826,65617700
2016-11-17,218.050003,219.059998,217.919998,218.990005,199.252914,69797200
2016-11-18,219.070007,219.270004,218.289993,218.500000,198.807068,86265800
2016-11-21,219.169998,220.179993,219.000000,220.149994,200.308365,72402600
2016-11-22,220.509995,220.789993,219.729996,220.580002,200.699585,67429000
2016-11-23,219.979996,220.759995,219.750000,220.699997,200.808792,56620200
2016-11-25,221.100006,221.559998,221.009995,221.520004,201.554855,37872300
2016-11-28,221.160004,221.479996,220.360001,220.479996,200.608627,76572500
2016-11-29,220.520004,221.440002,220.169998,220.910004,200.999832,69886700
2016-11-30,221.630005,221.820007,220.309998,220.380005,200.517624,113291800
2016-12-01,220.729996,220.729996,219.149994,219.570007,199.780624,79040500
2016-12-02,219.669998,220.250000,219.259995,219.679993,199.880722,74840300
2016-12-05,220.649994,221.399994,220.419998,221.000000,201.081711,67837800
2016-12-06,221.220001,221.740005,220.660004,221.699997,201.718658,59877400
2016-12-07,221.520004,224.669998,221.380005,224.600006,204.357300,110738100
2016-12-08,224.570007,225.699997,224.259995,225.149994,204.857727,99714400
2016-12-09,225.410004,226.529999,225.369995,226.509995,206.095093,88005800
2016-12-12,226.399994,226.960007,225.759995,226.250000,205.858582,102016100
2016-12-13,227.020004,228.339996,227.000000,227.759995,207.232468,110477500
2016-12-14,227.410004,228.229996,225.369995,225.880005,205.521927,142501800
2016-12-15,226.160004,227.809998,225.889999,226.809998,206.368088,124972600
2016-12-16,226.009995,226.080002,224.669998,225.039993,205.964493,156420200
2016-12-19,225.250000,226.020004,225.080002,225.529999,206.412903,90341100
2016-12-20,226.149994,226.570007,225.880005,226.399994,207.209183,89838800
2016-12-21,226.250000,226.449997,225.770004,225.770004,206.632629,67909000
2016-12-22,225.600006,225.740005,224.919998,225.380005,206.275650,56219100
2016-12-23,225.429993,225.720001,225.210007,225.710007,206.577667,36697800
2016-12-27,226.020004,226.729996,226.000000,226.270004,207.090225,42672500
2016-12-28,226.570007,226.589996,224.270004,224.399994,205.378723,64095000
2016-12-29,224.479996,224.889999,223.839996,224.350006,205.332947,48696100
2016-12-30,224.729996,224.830002,222.729996,223.529999,204.582504,108998300
2017-01-03,225.039993,225.830002,223.880005,225.240005,206.147522,91366500
2017-01-04,225.619995,226.750000,225.610001,226.580002,207.373932,78744400
2017-01-05,226.270004,226.580002,225.479996,226.399994,207.209183,78379000
2017-01-06,226.529999,227.750000,225.899994,227.210007,207.950531,71559900
2017-01-09,226.910004,227.070007,226.419998,226.460007,207.264099,46939700
2017-01-10,226.479996,227.449997,226.009995,226.460007,207.264099,63771900
2017-01-11,226.360001,227.100006,225.589996,227.100006,207.849854,74650000
2017-01-12,226.500000,226.750000,224.960007,226.529999,207.328186,72113200
2017-01-13,226.729996,227.399994,226.690002,227.050003,207.804123,62717900
2017-01-17,226.309998,226.779999,225.800003,226.250000,207.071930,61240800
2017-01-18,226.539993,226.800003,225.899994,226.750000,207.529572,54793300
2017-01-19,226.839996,227.000000,225.410004,225.910004,206.760727,66608800
2017-01-20,226.699997,227.309998,225.970001,226.740005,207.520386,129168600
2017-01-23,226.740005,226.809998,225.270004,226.149994,206.980423,75061600
2017-01-24,226.399994,228.080002,226.270004,227.600006,208.307510,95555300
2017-01-25,228.699997,229.570007,228.509995,229.570007,210.110458,84437700
2017-01-26,229.399994,229.710007,229.009995,229.330002,209.890869,59970700
2017-01-27,229.419998,229.589996,228.759995,228.970001,209.561371,59711100
2017-01-30,228.169998,228.199997,226.410004,227.550003,208.261734,79737300
2017-01-31,226.979996,227.600006,226.320007,227.529999,208.243393,75880800
2017-02-01,227.529999,228.589996,226.940002,227.619995,208.325775,79117700
2017-02-02,227.619995,228.100006,226.820007,227.770004,208.463074,69657600
2017-02-03,228.820007,229.550003,228.460007,229.339996,209.899979,80563200
2017-02-06,228.869995,229.330002,228.539993,228.929993,209.524750,57790100
2017-02-07,229.380005,229.660004,228.720001,228.940002,209.533920,57931200
2017-02-08,228.940002,229.389999,228.309998,229.240005,209.808472,51566200
2017-02-09,229.240005,230.949997,229.240005,230.600006,211.053192,65955200
2017-02-10,231.000000,231.770004,230.619995,231.509995,211.886047,66015900
2017-02-13,232.080002,233.070007,232.050003,232.770004,213.039261,55182100
2017-02-14,232.559998,233.710007,232.160004,233.699997,213.890396,71109000
2017-02-15,233.449997,235.139999,233.389999,234.919998,215.007019,86785800
2017-02-16,234.949997,235.160004,233.850006,234.720001,214.823959,84722400
2017-02-17,233.949997,235.089996,233.929993,235.089996,215.162613,77204100
2017-02-21,235.520004,236.690002,235.509995,236.490005,216.443939,88946100
2017-02-22,236.020004,236.539993,235.830002,236.279999,216.251678,62115200
2017-02-23,236.880005,236.899994,235.559998,236.440002,216.398178,74615900
2017-02-24,235.460007,236.789993,235.410004,236.740005,216.672714,82381600
2017-02-27,236.639999,237.309998,236.350006,237.110001,217.011398,56515400
2017-02-28,236.669998,236.949997,236.020004,236.470001,216.425598,96961900
2017-03-01,238.389999,240.320007,238.369995,239.779999,219.455063,149158200
2017-03-02,239.559998,239.570007,238.210007,238.270004,218.073074,70246000
2017-03-03,238.169998,238.610001,237.729996,238.419998,218.210358,81974300
2017-03-06,237.500000,238.119995,237.009995,237.710007,217.560486,55391500
2017-03-07,237.360001,237.770004,236.759995,237.000000,216.910690,65103700
2017-03-08,237.339996,237.639999,236.399994,236.559998,216.507980,78168800
2017-03-09,236.699997,237.240005,235.740005,236.860001,216.782578,90683900
2017-03-10,237.970001,238.020004,236.589996,237.690002,217.542206,81991700
2017-03-13,237.619995,237.860001,237.240005,237.809998,217.652023,57256800
2017-03-14,237.179993,237.240005,236.190002,236.899994,216.819138,59880800
2017-03-15,237.559998,239.440002,237.289993,238.949997,218.695404,96081800
2017-03-16,239.110001,239.199997,238.100006,238.479996,218.265213,78344000
2017-03-17,237.750000,237.970001,237.029999,237.029999,217.881897,89002100
2017-03-20,237.029999,237.360001,236.320007,236.770004,217.642944,52537000
2017-03-21,237.470001,237.610001,233.580002,233.729996,214.848480,131809300
2017-03-22,233.770004,234.610001,233.050003,234.279999,215.354126,97569200
2017-03-23,234.279999,235.339996,233.600006,234.029999,215.124268,100410300
2017-03-24,234.380005,235.039993,232.960007,233.860001,214.968018,112504900
2017-03-27,231.929993,233.919998,231.610001,233.619995,214.747375,87454500
2017-03-28,233.270004,235.809998,233.139999,235.320007,216.310059,93483900
2017-03-29,234.990005,235.809998,234.729996,235.539993,216.512283,61950400
2017-03-30,235.470001,236.520004,235.270004,236.289993,217.201691,56737900
2017-03-31,235.899994,236.509995,235.679993,235.740005,216.696152,73733100
2017-04-03,235.800003,236.029999,233.910004,235.330002,216.319244,85546500
2017-04-04,235.000000,235.580002,234.559998,235.479996,216.457108,56466200
2017-04-05,236.259995,237.389999,234.539993,234.779999,215.813690,108800600
2017-04-06,234.940002,236.039993,234.429993,235.440002,216.420364,69135800
2017-04-07,235.149994,236.000000,234.639999,235.199997,216.199768,74412300
2017-04-10,235.360001,236.259995,234.729996,235.339996,216.328430,67615300
2017-04-11,234.899994,235.179993,233.339996,235.059998,216.071060,88045300
2017-04-12,234.740005,234.960007,233.770004,234.029999,215.124268,81864400
2017-04-13,233.639999,234.490005,232.509995,232.509995,213.727097,92880400
2017-04-17,233.110001,234.570007,232.880005,234.570007,215.620605,68405400
2017-04-18,233.720001,234.490005,233.080002,233.869995,214.977158,83225800
2017-04-19,234.520004,234.949997,233.179993,233.440002,214.581924,68699900
2017-04-20,234.149994,235.850006,233.779999,235.339996,216.328430,92572200
2017-04-21,235.250000,235.309998,234.130005,234.589996,215.639023,110389800
2017-04-24,237.179993,237.410004,234.559998,237.169998,218.010620,119209900
2017-04-25,237.910004,238.949997,237.809998,238.550003,219.279144,76698300
2017-04-26,238.509995,239.529999,238.350006,238.399994,219.141266,84702500
2017-04-27,238.770004,238.949997,237.979996,238.600006,219.325089,57410300
2017-04-28,238.899994,238.929993,237.929993,238.080002,218.847092,63532800
2017-05-01,238.679993,239.169998,238.199997,238.679993,219.398621,66882500
2017-05-02,238.839996,238.979996,238.300003,238.770004,219.481369,57375700
2017-05-03,238.770004,238.880005,237.699997,238.479996,219.214783,73137700
2017-05-04,238.830002,238.919998,237.779999,238.759995,219.472198,61462700
2017-05-05,239.190002,239.720001,238.679993,239.699997,220.336243,62001300
2017-05-08,239.750000,239.919998,239.169998,239.660004,220.299469,48385700
2017-05-09,239.960007,240.190002,239.039993,239.440002,220.097229,51363200
2017-05-10,239.389999,239.869995,239.149994,239.869995,220.492493,54293800
2017-05-11,239.350006,239.570007,238.130005,239.380005,220.042053,62358300
2017-05-12,239.089996,239.429993,238.669998,238.979996,219.674377,53912700
2017-05-15,239.470001,240.440002,239.449997,240.300003,220.887756,61918900
2017-05-16,240.639999,240.669998,239.630005,240.080002,220.685516,51241800
2017-05-17,240.080002,240.080002,235.750000,235.820007,216.769653,172174100
2017-05-18,235.729996,237.750000,235.429993,236.770004,217.642944,107047700
2017-05-19,237.330002,239.080002,237.270004,238.309998,219.058517,115011400
2017-05-22,238.899994,239.710007,238.820007,239.520004,220.170776,61010600
2017-05-23,239.949997,240.240005,239.509995,240.050003,220.657959,48341700
2017-05-24,240.320007,240.729996,239.929993,240.610001,221.172714,46927700
2017-05-25,241.199997,242.080002,240.960007,241.759995,222.229813,64071700
2017-05-26,241.539993,241.899994,241.449997,241.710007,222.183853,46629900
2017-05-30,241.339996,241.789993,241.160004,241.500000,221.990829,35201900
2017-05-31,241.839996,241.880005,240.639999,241.440002,221.935669,91796000
2017-06-01,241.970001,243.380005,241.639999,243.360001,223.700562,68962000
2017-06-02,243.419998,244.350006,243.080002,244.169998,224.445145,88666100
2017-06-05,243.970001,244.300003,243.759995,243.990005,224.279678,44698800
2017-06-06,243.339996,243.979996,243.119995,243.210007,223.562683,50375400
2017-06-07,243.600006,243.919998,242.830002,243.660004,223.976364,54144300
2017-06-08,243.770004,244.330002,243.169998,243.779999,224.086655,65950700
2017-06-09,244.089996,245.009995,241.949997,243.410004,223.746567,132256400
2017-06-12,243.130005,243.419998,242.380005,243.360001,223.700562,86108100
2017-06-13,243.979996,244.610001,243.580002,244.550003,224.794434,60067000
2017-06-14,244.860001,244.869995,243.289993,244.240005,224.509445,78602300
2017-06-15,242.679993,243.910004,242.360001,243.770004,224.077484,66464900
2017-06-16,242.770004,242.830002,241.630005,242.639999,224.126404,84553100
2017-06-19,243.589996,244.729996,243.479996,244.660004,225.992279,65123800
2017-06-20,244.250000,244.259995,242.990005,243.009995,224.468155,56906400
2017-06-21,243.460007,243.589996,242.410004,242.949997,224.412750,55977600
2017-06-22,242.960007,243.529999,242.639999,242.839996,224.311142,44148100
2017-06-23,242.910004,243.509995,242.470001,243.130005,224.579010,66986800
2017-06-26,243.899994,244.380005,243.050003,243.289993,224.726822,56700500
2017-06-27,243.039993,243.380005,241.309998,241.330002,222.916336,82247700
2017-06-28,242.500000,243.720001,242.229996,243.490005,224.911545,70042600
2017-06-29,243.660004,243.720001,239.960007,241.350006,222.934814,106949700
2017-06-30,242.279999,242.710007,241.580002,241.800003,223.350479,86820700
2017-07-03,242.880005,243.380005,242.210007,242.210007,223.729233,39153800
2017-07-05,242.630005,243.009995,241.699997,242.770004,224.246475,54427600
2017-07-06,241.889999,242.029999,240.339996,240.550003,222.195877,65400800
2017-07-07,241.210007,242.279999,240.559998,242.110001,223.636856,57972300
2017-07-10,242.110001,242.800003,241.759995,242.369995,223.877014,36663300
2017-07-11,242.369995,242.550003,240.850006,242.190002,223.710754,50354600
2017-07-12,243.300003,244.199997,243.300003,244.009995,225.391861,59610400
2017-07-13,244.020004,244.550003,243.759995,244.419998,225.770615,39471600
2017-07-14,244.419998,245.970001,244.309998,245.559998,226.823624,60262700
2017-07-17,245.470001,245.910004,245.330002,245.529999,226.795898,33531900
2017-07-18,245.059998,245.720001,244.669998,245.660004,226.915970,42742500
2017-07-19,246.020004,247.000000,246.009995,246.990005,228.144501,51034300
2017-07-20,247.279999,247.419998,246.470001,247.100006,228.246124,47135200
2017-07-21,246.440002,246.910004,246.179993,246.880005,228.042877,82340800
2017-07-24,246.789993,246.979996,246.279999,246.820007,227.987473,46622300
2017-07-25,247.679993,247.800003,247.160004,247.419998,228.541687,54915600
2017-07-26,247.750000,247.789993,247.130005,247.429993,228.550949,47575400
2017-07-27,247.960007,248.000000,245.679993,247.199997,228.338470,70766600
2017-07-28,246.649994,247.059998,246.130005,246.910004,228.070618,50088400
2017-07-31,247.369995,247.479996,246.529999,246.770004,227.941284,65838700
2017-08-01,247.460007,247.500000,246.720001,247.320007,228.449310,55050400
2017-08-02,247.470001,247.600006,246.369995,247.440002,228.560165,47211200
2017-08-03,247.309998,247.339996,246.639999,246.960007,228.116806,40856000
2017-08-04,247.520004,247.789993,246.970001,247.410004,228.532455,60191800
2017-08-07,247.490005,247.869995,247.369995,247.869995,228.957352,31995000
2017-08-08,247.509995,248.910004,246.830002,247.259995,228.393890,61719400
2017-08-09,246.470001,247.309998,246.059998,247.250000,228.384644,62632600
2017-08-10,246.289993,246.440002,243.699997,243.759995,225.160950,120479500
2017-08-11,244.020004,244.800003,243.750000,244.119995,225.493500,74869900
2017-08-14,245.589996,246.789993,245.550003,246.539993,227.728806,73291900
2017-08-15,246.979996,247.000000,246.160004,246.509995,227.701141,55242700
2017-08-16,247.110001,247.570007,246.449997,246.940002,228.098312,56715500
2017-08-17,246.240005,246.600006,243.089996,243.089996,224.542068,128490400
2017-08-18,242.899994,244.190002,242.199997,242.710007,224.191071,136748000
2017-08-21,242.639999,243.199997,241.830002,242.899994,224.366577,65469700
2017-08-22,243.570007,245.619995,243.550003,245.440002,226.712769,63140100
2017-08-23,244.330002,245.050003,244.160004,244.559998,225.899902,50203800
2017-08-24,245.000000,245.179993,243.750000,243.990005,225.373398,50741700
2017-08-25,244.899994,245.610001,244.389999,244.559998,225.899902,64445900
2017-08-28,245.169998,245.199997,244.089996,244.570007,225.909180,40565600
2017-08-29,243.059998,245.149994,242.929993,244.850006,226.167816,51135700
2017-08-30,244.830002,246.320007,244.619995,246.009995,227.239273,62030800
2017-08-31,246.720001,247.770004,246.050003,247.490005,228.606339,103803900
2017-09-01,247.919998,248.330002,247.669998,247.839996,228.929626,62007000
2017-09-05,247.259995,247.520004,244.949997,246.059998,227.285416,91398800
2017-09-06,246.839996,247.279999,246.229996,246.899994,228.061356,57916900
2017-09-07,247.250000,247.270004,246.399994,246.869995,228.033676,58034700
2017-09-08,246.539993,247.110001,246.300003,246.580002,227.765762,63832800
2017-09-11,248.039993,249.300003,248.020004,249.210007,230.195129,71364800
2017-09-12,249.630005,250.089996,249.419998,250.050003,230.971024,56896000
2017-09-13,249.720001,250.210007,249.589996,250.169998,231.081833,59228000
2017-09-14,249.800003,250.320007,249.600006,250.089996,231.007980,95446300
2017-09-15,248.690002,249.289993,248.570007,249.190002,231.318924,95432400
2017-09-18,249.610001,250.119995,249.279999,249.720001,231.810928,46235200
2017-09-19,250.000000,250.070007,249.600006,249.970001,232.043045,47108100
2017-09-20,250.070007,250.190002,248.919998,250.059998,232.126556,59574100
2017-09-21,249.880005,249.979996,249.190002,249.389999,231.504578,48211400
2017-09-22,249.050003,249.630005,249.020004,249.440002,231.550995,51214000
2017-09-25,249.149994,249.550003,248.080002,248.929993,231.077560,57064400
2017-09-26,249.419998,249.699997,248.809998,249.080002,231.216843,54082000
2017-09-27,249.880005,250.490005,248.869995,250.050003,232.117279,81001400
2017-09-28,249.729996,250.440002,249.630005,250.350006,232.395752,44778800
2017-09-29,250.339996,251.320007,250.130005,251.229996,233.212646,85578000
2017-10-02,251.490005,252.320007,251.289993,252.320007,234.224457,59023000
2017-10-03,252.320007,252.889999,252.229996,252.860001,234.725754,66810200
2017-10-04,252.690002,253.440002,252.559998,253.160004,235.004211,55953600
2017-10-05,253.539993,254.679993,253.199997,254.660004,236.396683,63522800
2017-10-06,254.149994,254.699997,253.850006,254.369995,236.127441,80646000
2017-10-09,254.630005,254.699997,253.649994,253.949997,235.737579,35803100
2017-10-10,254.600006,255.050003,253.979996,254.619995,236.359543,43057400
2017-10-11,254.509995,255.020004,254.320007,255.020004,236.730850,47674300
2017-10-12,254.660004,255.059998,254.369995,254.639999,236.378067,47065100
2017-10-13,255.139999,255.270004,254.639999,254.949997,236.665833,54800400
2017-10-16,255.210007,255.509995,254.820007,255.289993,236.981491,38221700
2017-10-17,255.229996,255.520004,254.979996,255.470001,237.148544,31561000
2017-10-18,255.899994,255.949997,255.500000,255.720001,237.380646,40888300
2017-10-19,254.830002,255.830002,254.350006,255.789993,237.445618,61903800
2017-10-20,256.700012,257.140015,255.770004,257.109985,238.670914,89176400
2017-10-23,257.480011,257.510010,256.019989,256.109985,237.742630,63915300
2017-10-24,256.600006,256.829987,256.149994,256.559998,238.160400,66935900
2017-10-25,256.179993,256.309998,254.000000,255.289993,236.981491,103715300
2017-10-26,255.990005,256.299988,255.479996,255.619995,237.287811,69798000
2017-10-27,256.470001,257.890015,255.630005,257.709991,239.227905,85562500
2017-10-30,256.470001,257.600006,256.410004,256.750000,238.336807,54285700
2017-10-31,257.179993,257.440002,256.809998,257.149994,238.708069,60304800
2017-11-01,258.040009,258.429993,257.070007,257.489990,239.023697,54202700
2017-11-02,257.410004,257.750000,256.190002,257.589996,239.116531,56449500
2017-11-03,257.769989,258.500000,257.299988,258.450012,239.914871,59589700
2017-11-06,258.299988,259.000000,258.220001,258.850006,240.286163,49652600
2017-11-07,258.970001,259.350006,258.089996,258.670013,240.119110,57502200
2017-11-08,258.470001,259.220001,258.149994,259.109985,240.527542,50469600
2017-11-09,257.730011,258.390015,256.359985,258.170013,239.654922,95085500
2017-11-10,257.730011,258.290009,257.369995,258.089996,239.580673,59984700
2017-11-13,257.309998,258.589996,257.269989,258.329987,239.803421,50228600
2017-11-14,257.410004,257.850006,256.519989,257.730011,239.246521,61315200
2017-11-15,256.619995,257.220001,255.630005,256.440002,238.048981,80811500
2017-11-16,257.519989,259.040009,257.470001,258.619995,240.072662,67777000
2017-11-17,258.220001,258.589996,257.769989,257.859985,239.367142,75756800
2017-11-20,258.140015,258.519989,257.859985,258.299988,239.775589,48075500
2017-11-21,259.179993,260.200012,258.260010,259.989990,241.344421,69176800
2017-11-22,260.000000,260.149994,259.570007,259.760010,241.130890,45033400
2017-11-24,260.320007,260.480011,260.160004,260.359985,241.687866,27856500
2017-11-27,260.410004,260.750000,260.000000,260.230011,241.567230,52274900
2017-11-28,260.760010,262.899994,260.649994,262.869995,244.017868,98971700
2017-11-29,263.019989,263.630005,262.200012,262.709991,243.869308,77512100
2017-11-30,263.760010,266.049988,263.670013,265.010010,246.004333,127894400
2017-12-01,264.760010,265.309998,260.760010,264.459991,245.493820,164390900
2017-12-04,266.309998,266.799988,264.079987,264.140015,245.196777,94040600
2017-12-05,263.190002,265.149994,263.040009,263.190002,244.314941,77994500
2017-12-06,263.299988,263.730011,262.709991,263.239990,244.361328,75898600
2017-12-07,264.070007,264.429993,262.940002,264.070007,245.131790,77218600
2017-12-08,265.160004,265.519989,264.029999,265.510010,246.468552,76563900
2017-12-11,266.309998,266.380005,265.480011,266.309998,247.211182,83077500
2017-12-12,267.209991,267.320007,266.350006,266.779999,247.647430,85195800
2017-12-13,267.059998,267.559998,266.649994,266.750000,247.619614,102905400
2017-12-14,267.089996,267.220001,265.600006,265.660004,246.607727,100666700
2017-12-15,265.450012,267.040009,265.390015,266.510010,248.661392,144610300
2017-12-18,268.100006,268.600006,267.980011,268.200012,250.238174,83653600
2017-12-19,268.480011,268.529999,267.089996,267.170013,249.277191,82382900
2017-12-20,268.269989,268.329987,266.690002,267.029999,249.146515,76751500
2017-12-21,267.739990,268.390015,267.299988,267.579987,249.659698,67032300
2017-12-22,267.600006,267.640015,266.899994,267.510010,249.594391,78720900
2017-12-26,267.049988,267.440002,266.890015,267.190002,249.295883,45244400
2017-12-27,267.380005,267.730011,267.010010,267.320007,249.417114,57751000
2017-12-28,267.890015,267.920013,267.450012,267.869995,249.930283,45116100
2017-12-29,268.529999,268.549988,266.640015,266.859985,248.987900,96007400
2018-01-02,267.839996,268.809998,267.399994,268.769989,250.770020,86655700
2018-01-03,268.959991,270.640015,268.959991,270.470001,252.356171,90070400
2018-01-04,271.200012,272.160004,270.540009,271.609985,253.419815,80636400
2018-01-05,272.510010,273.559998,271.950012,273.420013,255.108658,83524000
2018-01-08,273.309998,274.100006,272.980011,273.920013,255.575150,57319200
2018-01-09,274.399994,275.250000,274.079987,274.540009,256.153564,57254000
2018-01-10,273.679993,274.420013,272.920013,274.119995,255.761795,69574300
2018-01-11,274.750000,276.119995,274.559998,276.119995,257.627808,62361500
2018-01-12,276.420013,278.109985,276.079987,277.920013,259.307220,90816100
2018-01-16,279.350006,280.089996,276.179993,276.970001,258.420807,106555100
2018-01-17,278.029999,280.049988,276.970001,279.609985,260.884003,113258800
2018-01-18,279.480011,279.959991,278.579987,279.140015,260.445557,100728000
2018-01-19,279.799988,280.410004,279.140015,280.410004,261.630493,140920100
2018-01-22,280.170013,282.690002,280.109985,282.690002,263.757782,91322400
2018-01-23,282.739990,283.619995,282.369995,283.290009,264.317566,97084700
2018-01-24,284.019989,284.700012,281.839996,283.179993,264.214966,134816100
2018-01-25,284.160004,284.269989,282.399994,283.299988,264.326904,84587300
2018-01-26,284.250000,286.630005,283.959991,286.579987,267.387268,107743100
2018-01-29,285.929993,286.429993,284.500000,284.679993,265.614502,90118300
2018-01-30,282.600006,284.739990,281.220001,281.760010,262.890045,131796400
2018-01-31,282.730011,283.299988,280.679993,281.899994,263.020721,108364800
2018-02-01,281.070007,283.059998,280.679993,281.579987,262.722076,90102500
2018-02-02,280.079987,280.230011,275.410004,275.450012,257.002625,173174800
2018-02-05,273.450012,275.850006,263.309998,263.929993,246.254135,294681800
2018-02-06,259.940002,269.700012,258.700012,269.130005,251.105896,355026800
2018-02-07,268.500000,272.359985,267.579987,267.670013,249.743729,167376100
2018-02-08,268.010010,268.170013,257.589996,257.630005,240.376083,246449500
2018-02-09,260.799988,263.609985,252.919998,261.500000,243.986893,283565300
2018-02-12,263.829987,267.010010,261.660004,265.339996,247.569733,143736000
2018-02-13,263.970001,266.619995,263.309998,266.000000,248.185471,81223600
2018-02-14,264.309998,270.000000,264.299988,269.589996,251.535141,120735700
2018-02-15,271.570007,273.040009,268.769989,273.029999,254.744766,111200300
2018-02-16,272.320007,275.320007,272.269989,273.109985,254.819336,160420100
2018-02-20,272.029999,273.670013,270.500000,271.399994,253.223938,86369700
2018-02-21,271.899994,274.720001,269.940002,270.049988,251.964264,98883700
2018-02-22,271.100006,273.049988,269.640015,270.399994,252.290802,110511300
2018-02-23,271.790009,274.709991,271.250000,274.709991,256.312195,92766400
2018-02-26,275.929993,278.010010,275.260010,277.899994,259.288574,86491400
2018-02-27,278.109985,278.920013,274.359985,274.429993,256.050964,99099200
2018-02-28,275.679993,276.190002,271.290009,271.649994,253.457092,121907800
2018-03-01,271.410004,273.170013,266.000000,267.700012,249.771667,176855100
2018-03-02,265.799988,269.720001,264.820007,269.079987,251.059204,139083200
2018-03-05,267.730011,272.890015,267.609985,272.190002,253.961044,97307400
2018-03-06,273.299988,273.390015,271.179993,272.880005,254.604736,79213200
2018-03-07,270.420013,273.179993,270.200012,272.779999,254.511505,87063500
2018-03-08,273.549988,274.239990,272.420013,274.100006,255.743057,66901200
2018-03-09,275.700012,278.869995,275.339996,278.869995,260.193573,113625300
2018-03-12,279.200012,279.910004,278.079987,278.519989,259.867096,71924800
2018-03-13,279.839996,280.410004,276.029999,276.720001,258.187622,91968900
2018-03-14,277.809998,278.019989,274.670013,275.299988,256.862762,105895100
2018-03-15,275.880005,276.609985,274.429993,275.000000,256.582733,83433000
2018-03-16,274.500000,275.390015,274.140015,274.200012,256.861023,100343700
2018-03-19,273.350006,274.399994,268.619995,270.489990,253.385605,109208400
2018-03-20,270.940002,271.670013,270.179993,270.950012,253.816544,59757300
2018-03-21,270.899994,273.269989,270.190002,270.429993,253.329361,78709600
2018-03-22,267.910004,268.869995,263.359985,263.670013,246.996872,148785900
2018-03-23,264.170013,264.540009,257.829987,258.049988,241.732254,183534800
2018-03-26,262.130005,265.429993,259.410004,265.109985,248.345795,141956100
2018-03-27,266.170013,266.769989,258.839996,260.600006,244.121048,129941400
2018-03-28,260.750000,262.640015,258.579987,259.829987,243.399658,146452300
2018-03-29,261.119995,265.260010,259.839996,263.149994,246.509781,111601600
2018-04-02,262.549988,263.130005,254.669998,257.470001,241.188919,186286300
2018-04-03,258.869995,261.309998,256.839996,260.769989,244.280212,119956900
2018-04-04,256.750000,264.359985,256.600006,263.559998,246.893845,123715300
2018-04-05,265.549988,266.640015,264.320007,265.640015,248.842285,82652600
2018-04-06,263.420013,265.109985,258.000000,259.720001,243.296616,179521200
2018-04-09,261.369995,264.839996,259.940002,261.000000,244.495712,105442900
2018-04-10,264.269989,266.040009,262.980011,265.149994,248.383286,103529000
2018-04-11,263.470001,265.640015,263.390015,263.760010,247.081192,91140200
2018-04-12,265.260010,267.000000,265.059998,265.929993,249.113953,68890500
2018-04-13,267.410004,267.540009,264.010010,265.149994,248.383286,85079200
2018-04-16,267.000000,268.200012,266.070007,267.329987,250.425415,63405300
2018-04-17,269.329987,270.869995,268.750000,270.190002,253.104614,64682000
2018-04-18,270.690002,271.299988,269.869995,270.390015,253.291931,57303900
2018-04-19,269.649994,269.880005,267.720001,268.890015,251.886780,77655900
2018-04-20,268.809998,269.059998,265.609985,266.609985,249.750946,99953100
2018-04-23,267.260010,267.890015,265.350006,266.570007,249.713501,65558000
2018-04-24,267.730011,267.980011,261.279999,262.980011,246.350540,112885500
2018-04-25,262.910004,264.130005,260.850006,263.630005,246.959412,103840900
2018-04-26,264.790009,267.250000,264.290009,266.309998,249.469940,67731900
2018-04-27,267.000000,267.339996,265.500000,266.559998,249.704117,57053600
2018-04-30,267.260010,267.890015,264.429993,264.510010,247.783752,82182300
2018-05-01,263.869995,265.100006,262.109985,264.980011,248.224014,74203400
2018-05-02,264.760010,265.679993,262.760010,263.200012,246.556610,86368900
2018-05-03,262.260010,263.359985,259.049988,262.619995,246.013245,136311500
2018-05-04,261.519989,266.790009,261.149994,266.019989,249.198196,91222100
2018-05-07,266.890015,268.019989,266.109985,266.920013,250.041351,55304900
2018-05-08,266.500000,267.329987,265.149994,266.920013,250.041351,67499200
2018-05-09,267.679993,269.869995,267.089996,269.500000,252.458206,59666100
2018-05-10,270.339996,272.390015,270.220001,272.019989,254.818817,72063900
2018-05-11,272.160004,273.149994,271.579987,272.850006,255.596420,59871500
2018-05-14,273.339996,274.079987,272.359985,272.980011,255.718140,54790600
2018-05-15,271.589996,271.609985,270.029999,271.100006,253.957001,87036100
2018-05-16,271.140015,272.760010,271.109985,272.239990,255.024872,53942600
2018-05-17,271.940002,273.230011,271.130005,272.010010,254.809494,56536400
2018-05-18,271.619995,272.029999,270.929993,271.329987,254.172470,64368000
2018-05-21,273.010010,273.980011,272.570007,273.369995,256.083496,58025900
2018-05-22,273.959991,274.250000,272.239990,272.609985,255.371567,52966400
2018-05-23,271.170013,273.390015,270.989990,273.359985,256.074097,64694200
2018-05-24,272.910004,273.220001,270.779999,272.799988,255.549515,76043800
2018-05-25,272.149994,272.859985,271.579987,272.149994,254.940598,56374800
2018-05-29,270.309998,271.170013,267.760010,269.019989,252.008606,115908600
2018-05-30,270.500000,273.109985,270.420013,272.609985,255.371567,69678400
2018-05-31,272.149994,272.489990,270.260010,270.940002,253.807190,93519900
2018-06-01,272.410004,273.940002,272.329987,273.600006,256.298950,71258400
2018-06-04,274.529999,275.190002,274.260010,274.899994,257.516754,45385200
2018-06-05,275.049988,275.529999,274.179993,275.100006,257.704193,51135000
2018-06-06,275.790009,277.519989,275.089996,277.399994,259.858704,62732200
2018-06-07,277.950012,278.279999,276.339996,277.369995,259.830627,72969400
2018-06-08,276.850006,278.250000,276.660004,278.190002,260.598755,72139700
2018-06-11,278.440002,279.369995,278.309998,278.559998,260.945282,58892500
2018-06-12,279.029999,279.329987,278.190002,278.920013,261.282532,72329000
2018-06-13,279.190002,279.480011,277.799988,278.029999,260.448822,79070600
2018-06-14,279.010010,279.329987,278.059998,278.730011,261.104584,77097600
2018-06-15,276.600006,277.510010,275.350006,277.130005,260.771454,120041600
2018-06-18,275.489990,276.700012,274.950012,276.559998,260.235107,52917600
2018-06-19,274.000000,275.750000,273.529999,275.500000,259.237640,97531500
2018-06-20,276.269989,276.720001,275.589996,275.970001,259.679901,53785500
2018-06-21,275.959991,275.980011,273.679993,274.239990,258.052002,71061400
2018-06-22,275.660004,275.790009,274.489990,274.739990,258.522552,54898500
2018-06-25,273.440002,273.619995,269.100006,271.000000,255.003357,137854200
2018-06-26,271.640015,272.559998,270.790009,271.600006,255.567902,68547400
2018-06-27,272.260010,273.869995,269.179993,269.350006,253.450699,105110700
2018-06-28,269.290009,271.750000,268.489990,270.890015,254.899780,76650500
2018-06-29,272.119995,273.660004,271.149994,271.279999,255.266769,97592500
2018-07-02,269.510010,272.040009,269.239990,271.859985,255.812561,63554800
2018-07-03,272.869995,272.980011,270.420013,270.899994,254.909164,42187100
2018-07-05,272.170013,273.179993,270.959991,273.109985,256.988708,56925900
2018-07-06,273.140015,275.839996,272.709991,275.420013,259.162415,66493700
2018-07-09,276.549988,277.959991,276.500000,277.899994,261.496002,50550400
2018-07-10,278.410004,279.010010,278.079987,278.899994,262.436981,51966800
2018-07-11,277.149994,278.040009,276.519989,276.859985,260.517303,77054700
2018-07-12,278.279999,279.429993,277.600006,279.369995,262.879211,60124700
2018-07-13,279.170013,279.929993,278.660004,279.589996,263.086212,48216000
2018-07-16,279.640015,279.799988,278.839996,279.339996,262.851044,48201000
2018-07-17,278.470001,280.910004,278.410004,280.470001,263.914368,52315500
2018-07-18,280.559998,281.179993,280.059998,281.059998,264.469391,44593500
2018-07-19,280.309998,280.739990,279.459991,280.000000,263.472046,61412100
2018-07-20,279.769989,280.480011,279.500000,279.679993,263.170898,82337700
2018-07-23,279.450012,280.429993,279.059998,280.200012,263.660248,47047600
2018-07-24,281.790009,282.559998,280.630005,281.609985,264.987000,68026900
2018-07-25,281.329987,284.369995,281.279999,284.010010,267.245392,78882900
2018-07-26,283.200012,284.109985,283.089996,283.339996,266.614899,57919500
2018-07-27,283.709991,283.820007,280.380005,281.420013,264.808319,76768700
2018-07-30,281.510010,281.690002,279.359985,279.950012,263.425018,63742500
2018-07-31,280.809998,282.019989,280.380005,281.329987,264.723511,68570500
2018-08-01,281.559998,282.130005,280.130005,280.859985,264.281250,53853300
2018-08-02,279.390015,282.579987,279.160004,282.390015,265.720978,63426400
2018-08-03,282.529999,283.660004,282.329987,283.600006,266.859497,53935400
2018-08-06,283.640015,284.989990,283.200012,284.640015,267.838196,39400900
2018-08-07,285.390015,286.010010,285.239990,285.579987,268.722626,43196600
2018-08-08,285.390015,285.910004,284.940002,285.459991,268.609711,42114600
2018-08-09,285.529999,285.970001,284.920013,285.070007,268.242767,35717000
2018-08-10,283.450012,284.059998,282.359985,283.160004,266.445496,77076000
2018-08-13,283.470001,284.160004,281.769989,282.100006,265.448090,65732900
2018-08-14,282.920013,284.170013,282.480011,283.899994,267.141815,43842000
2018-08-15,282.380005,282.540009,280.160004,281.779999,265.146942,102925400
2018-08-16,283.399994,285.040009,283.359985,284.059998,267.292358,69967900
2018-08-17,283.829987,285.559998,283.369995,285.059998,268.233307,65618500
2018-08-20,285.570007,285.970001,285.059998,285.670013,268.807373,39807500
2018-08-21,286.250000,287.309998,285.709991,286.339996,269.437775,67272000
2018-08-22,285.880005,286.760010,285.579987,286.170013,269.277832,44993300
2018-08-23,285.970001,286.940002,285.429993,285.790009,268.920197,49204900
2018-08-24,286.440002,287.670013,286.380005,287.510010,270.538727,57487400
2018-08-27,288.859985,289.899994,288.679993,289.779999,272.674713,57072400
2018-08-28,290.299988,290.420013,289.399994,289.920013,272.806427,46943500
2018-08-29,290.160004,291.739990,289.890015,291.480011,274.274323,61485500
2018-08-30,290.940002,291.359985,289.630005,290.299988,273.164032,61229500
2018-08-31,289.839996,290.809998,289.290009,290.309998,273.173401,66140800
2018-09-04,289.839996,290.209991,288.679993,289.809998,272.703003,57594400
2018-09-05,289.410004,289.640015,287.890015,289.029999,271.968964,72452400
2018-09-06,289.149994,289.489990,287.000000,288.160004,271.150391,65909900
2018-09-07,286.980011,288.700012,286.709991,287.600006,270.623444,73524800
2018-09-10,288.739990,289.040009,287.880005,288.100006,271.093903,50210900
2018-09-11,287.369995,289.549988,286.980011,289.049988,271.987823,50530500
2018-09-12,289.059998,289.799988,288.230011,289.119995,272.053650,59810800
2018-09-13,290.320007,291.040009,290.000000,290.829987,273.662750,51034200
2018-09-14,291.059998,291.269989,290.000000,290.880005,273.709808,55079900
2018-09-17,290.820007,290.859985,289.029999,289.339996,272.260712,68244000
2018-09-18,289.579987,291.579987,289.549988,290.910004,273.738037,61930400
2018-09-19,290.970001,291.690002,290.829987,291.220001,274.029724,49080600
2018-09-20,292.640015,293.940002,291.239990,293.579987,276.250397,100360600
2018-09-21,293.089996,293.220001,291.809998,291.989990,275.998016,105479700
2018-09-24,291.339996,291.500000,290.369995,291.019989,275.081177,53409600
2018-09-25,291.529999,291.649994,290.480011,290.750000,274.825958,44370000
2018-09-26,290.910004,292.239990,289.410004,289.880005,274.003662,79739700
2018-09-27,290.410004,291.910004,290.100006,290.690002,274.769226,59249500
2018-09-28,289.989990,291.279999,289.950012,290.720001,274.797577,70091400
2018-10-01,292.109985,292.929993,290.980011,291.730011,275.752228,62078900
2018-10-02,291.559998,292.359985,291.140015,291.559998,275.591583,47258200
2018-10-03,292.739990,293.209991,291.320007,291.720001,275.742859,64694600
2018-10-04,291.179993,291.239990,287.660004,289.440002,273.587708,111545900
2018-10-05,289.690002,290.269989,286.220001,287.820007,272.056458,105951700
2018-10-08,287.049988,288.220001,285.500000,287.820007,272.056458,87742200
2018-10-09,287.390015,288.859985,286.769989,287.399994,271.659485,74339000
2018-10-10,286.829987,286.910004,277.880005,278.299988,263.057770,214731000
2018-10-11,277.079987,278.899994,270.359985,272.170013,257.263580,274840500
2018-10-12,276.769989,277.089996,272.369995,275.950012,260.836548,183186500
2018-10-15,275.549988,277.040009,274.299988,274.399994,259.371429,102263700
2018-10-16,276.600006,280.820007,276.070007,280.399994,265.042877,118255800
2018-10-17,280.440002,281.149994,277.559998,280.450012,265.090057,110626000
2018-10-18,279.399994,280.070007,274.970001,276.399994,261.261871,134557500
2018-10-19,277.130005,279.299988,275.470001,276.250000,261.120117,139901600
2018-10-22,277.000000,277.359985,274.410004,275.010010,259.947998,82415800
2018-10-23,270.950012,274.869995,268.609985,273.609985,258.624725,146352700
2018-10-24,273.329987,273.760010,264.700012,265.320007,250.788712,177806700
2018-10-25,267.380005,271.809998,266.230011,270.079987,255.288055,138061500
2018-10-26,265.920013,271.000000,262.290009,265.329987,250.798203,201574600
2018-10-29,268.799988,270.250000,259.850006,263.859985,249.408676,160749100
2018-10-30,263.670013,268.119995,263.119995,267.769989,253.104553,157116000
2018-10-31,270.649994,273.230011,270.119995,270.630005,255.807968,128296300
2018-11-01,271.600006,273.730011,270.380005,273.510010,258.530151,99495000
2018-11-02,274.750000,275.230011,269.589996,271.890015,256.998901,122634100
2018-11-05,272.440002,274.010010,271.350006,273.390015,258.416779,65622500
2018-11-06,273.320007,275.299988,273.250000,275.119995,260.052002,60085900
2018-11-07,277.559998,281.100006,277.079987,281.010010,265.619415,102752100
2018-11-08,280.109985,281.220001,279.220001,280.500000,265.137329,65584900
2018-11-09,279.029999,279.239990,276.179993,277.760010,262.547424,98812600
2018-11-12,277.190002,277.459991,271.989990,272.570007,257.641663,99673600
2018-11-13,273.089996,275.329987,271.250000,272.059998,257.159546,98176600
2018-11-14,274.160004,274.609985,268.450012,270.200012,255.401459,125335900
2018-11-15,268.779999,273.540009,267.010010,273.019989,258.067017,135101400
2018-11-16,271.790009,274.750000,271.209991,273.730011,258.738159,126668000
2018-11-19,273.049988,273.380005,268.070007,269.100006,254.361725,103061700
2018-11-20,265.359985,267.000000,263.149994,264.119995,249.654434,136021300
2018-11-21,265.859985,267.149994,265.010010,265.019989,250.505142,75563700
2018-11-23,263.179993,264.820007,263.070007,263.250000,248.832108,42807900
2018-11-26,265.779999,267.750000,265.339996,267.500000,252.849365,79981400
2018-11-27,266.339996,268.399994,265.660004,268.399994,253.700119,75502400
2018-11-28,269.600006,274.579987,268.329987,274.579987,259.541565,127629600
2018-11-29,273.709991,275.549988,272.429993,273.980011,258.974457,82346400
2018-11-30,273.809998,276.279999,273.450012,275.649994,260.552917,98204200
2018-12-03,280.279999,280.399994,277.510010,279.299988,264.003021,103176300
2018-12-04,278.369995,278.850006,269.899994,270.250000,255.448700,177986000
2018-12-06,265.920013,269.970001,262.440002,269.839996,255.061172,204185400
2018-12-07,269.459991,271.220001,262.630005,263.570007,249.134598,161018900
2018-12-10,263.369995,265.160004,258.619995,264.070007,249.607193,151445900
2018-12-11,267.660004,267.869995,262.480011,264.130005,249.663956,121504400
2018-12-12,267.470001,269.000000,265.369995,265.459991,250.921051,97976700
2018-12-13,266.519989,267.489990,264.119995,265.369995,250.835968,96662700
2018-12-14,262.959991,264.029999,259.850006,260.470001,246.204315,116961100
2018-12-17,259.399994,260.649994,253.529999,255.360001,241.374222,165492300
2018-12-18,257.200012,257.950012,253.279999,255.080002,241.109558,134515100
2018-12-19,255.169998,259.399994,249.350006,251.259995,237.498795,214992800
2018-12-20,249.860001,251.619995,244.649994,247.169998,233.632782,252053400
2018-12-21,246.740005,249.710007,239.979996,240.699997,228.845734,255345600
2018-12-24,239.039993,240.839996,234.270004,234.339996,222.798996,147311600
2018-12-26,235.970001,246.179993,233.759995,246.179993,234.055878,218485400
2018-12-27,242.570007,248.289993,238.960007,248.070007,235.852798,186267300
2018-12-28,249.580002,251.399994,246.449997,247.750000,235.548584,153100200
2018-12-31,249.559998,250.190002,247.470001,249.919998,237.611664,144299400
2019-01-02,245.979996,251.210007,245.949997,250.179993,237.858887,126925200
2019-01-03,248.229996,248.570007,243.669998,244.210007,232.182892,144140700
2019-01-04,247.589996,253.110001,247.169998,252.389999,239.960037,142628800
2019-01-07,252.690002,255.949997,251.690002,254.380005,241.852051,103139100
2019-01-08,256.820007,257.309998,254.000000,256.769989,244.124344,102512600
2019-01-09,257.559998,258.910004,256.190002,257.970001,245.265213,95006600
2019-01-10,256.260010,259.160004,255.500000,258.880005,246.130447,96823900
2019-01-11,257.679993,259.010010,257.029999,258.980011,246.225510,73858100
2019-01-14,256.859985,258.299988,256.410004,257.399994,244.723328,70908200
2019-01-15,257.820007,260.700012,257.809998,260.350006,247.527985,85208300
2019-01-16,260.829987,261.970001,260.600006,260.980011,248.126999,77636700
2019-01-17,260.010010,263.920013,259.959991,262.959991,250.009491,96118400
2019-01-18,264.980011,266.980011,263.000000,266.459991,253.337067,127900300
2019-01-22,264.820007,265.059998,261.059998,262.859985,249.914413,115531200
2019-01-23,264.010010,264.790009,260.660004,263.410004,250.437302,86030300
2019-01-24,263.209991,264.200012,262.079987,263.549988,250.570419,59204100
2019-01-25,265.609985,266.700012,263.660004,265.779999,252.690613,96883400
2019-01-28,263.390015,263.829987,261.790009,263.760010,250.770096,85613700
2019-01-29,263.920013,264.549988,262.480011,263.410004,250.437302,66136300
2019-01-30,265.100006,268.519989,264.250000,267.579987,254.401932,92473700
2019-01-31,267.510010,270.470001,267.269989,269.929993,256.636169,104012100
2019-02-01,270.149994,271.200012,269.179993,270.059998,256.759735,85782500
2019-02-04,270.109985,272.029999,269.359985,271.959991,258.566254,60744800
2019-02-05,272.440002,273.440002,271.880005,273.100006,259.650146,79552800
2019-02-06,272.790009,273.339996,271.920013,272.739990,259.307800,58347800
2019-02-07,270.940002,271.549988,268.290009,270.140015,256.835876,95482000
2019-02-08,268.750000,270.579987,267.829987,270.470001,257.149628,75788900
2019-02-11,271.200012,271.489990,270.029999,270.619995,257.292236,68021400
2019-02-12,272.420013,274.519989,272.339996,274.100006,260.600800,72270200
2019-02-13,275.029999,275.929993,274.559998,274.989990,261.446991,65277200
2019-02-14,273.779999,275.640015,272.869995,274.380005,260.867035,83234400
2019-02-15,276.359985,277.410004,276.130005,277.369995,263.709808,97088700
2019-02-19,276.480011,278.579987,276.470001,277.850006,264.166138,59120800
2019-02-20,277.809998,278.920013,277.250000,278.410004,264.698547,76610800
2019-02-21,277.700012,278.100006,276.350006,277.420013,263.757385,64214700
2019-02-22,278.109985,279.359985,277.399994,279.140015,265.392639,78114600
2019-02-25,280.730011,281.309998,279.429993,279.519989,265.753876,69030700
2019-02-26,279.130005,280.299988,278.899994,279.320007,265.563782,56844100
2019-02-27,278.519989,279.589996,277.480011,279.200012,265.449677,56921600
2019-02-28,278.959991,279.450012,278.320007,278.679993,264.955261,69268300
2019-03-01,280.440002,280.880005,278.820007,280.420013,266.609589,78880500
2019-03-04,281.600006,281.869995,276.839996,279.399994,265.639832,106494600
2019-03-05,279.540009,279.760010,278.410004,279.019989,265.278503,59114600
2019-03-06,279.149994,279.160004,276.970001,277.329987,263.671783,75039800
2019-03-07,276.829987,276.989990,274.070007,275.010010,261.466064,94885100
2019-03-08,272.940002,274.649994,272.420013,274.459991,260.943054,85795800
2019-03-11,275.260010,278.619995,275.230011,278.440002,264.727051,65098900
2019-03-12,279.059998,280.070007,278.850006,279.489990,265.725403,79667500
2019-03-13,280.480011,282.380005,280.299988,281.339996,267.484283,80639200
2019-03-14,281.369995,281.839996,280.670013,281.160004,267.313080,67518400
2019-03-15,280.540009,282.209991,280.329987,281.309998,268.633850,81309000
2019-03-18,281.549988,282.660004,281.299988,282.329987,269.607819,62199800
2019-03-19,283.510010,284.359985,281.410004,282.399994,269.674713,90268100
2019-03-20,282.160004,283.500000,280.320007,281.549988,268.863007,84609200
2019-03-21,280.640015,285.179993,280.589996,284.730011,271.899689,79550400
2019-03-22,283.220001,283.799988,279.179993,279.250000,266.666656,122659300
2019-03-25,278.869995,280.190002,277.640015,279.040009,266.466156,85575200
2019-03-26,280.989990,282.179993,279.559998,281.119995,268.452362,68125900
2019-03-27,281.109985,281.760010,277.929993,279.649994,267.048645,72224700
2019-03-28,280.350006,281.209991,279.070007,280.709991,268.060822,56238500
2019-03-29,282.390015,282.839996,281.140015,282.480011,269.751099,82186800
2019-04-01,284.700012,286.160004,284.399994,285.829987,272.950073,77617900
2019-04-02,286.040009,286.230011,285.089996,285.970001,273.083832,40070400
2019-04-03,287.320007,287.760010,285.750000,286.420013,273.513580,68243200
2019-04-04,286.779999,287.459991,286.010010,287.179993,274.239288,48997500
2019-04-05,287.920013,288.630005,287.600006,288.570007,275.566711,58621700
2019-04-08,288.100006,288.910004,287.369995,288.790009,275.776794,53566300
2019-04-09,287.720001,288.079987,286.700012,287.309998,274.363434,66142300
2019-04-10,287.769989,288.390015,287.309998,288.290009,275.299286,52601500
2019-04-11,288.829987,288.839996,287.579987,288.209991,275.222931,55093100
2019-04-12,290.000000,290.470001,288.260010,290.160004,277.085083,69727800
2019-04-15,290.239990,290.350006,289.079987,289.970001,276.903534,49596700
2019-04-16,290.950012,291.010010,289.500000,290.160004,277.085083,52153200
2019-04-17,291.399994,291.429993,288.989990,289.450012,276.407013,58268300
2019-04-18,290.100006,290.320007,288.660004,290.019989,276.951385,68708500
2019-04-22,289.170013,290.440002,289.070007,290.269989,277.190063,40160100
2019-04-23,290.679993,293.140015,290.420013,292.880005,279.682465,52246600
2019-04-24,292.790009,293.160004,292.070007,292.230011,279.061829,50392900
2019-04-25,292.119995,292.779999,290.730011,292.049988,278.889832,57770900
2019-04-26,292.100006,293.489990,291.239990,293.410004,280.188599,50916400
2019-04-29,293.510010,294.450012,293.410004,293.869995,280.627838,57197700
2019-04-30,293.489990,294.339996,291.920013,294.019989,280.771118,81111700
2019-05-01,294.720001,294.950012,291.799988,291.809998,278.660675,71671900
2019-05-02,291.679993,292.700012,289.519989,291.179993,278.059082,65030200
2019-05-03,292.820007,294.339996,291.299988,294.029999,280.780609,56543700
2019-05-06,289.250000,293.309998,288.899994,292.820007,279.625183,107198100
2019-05-07,290.149994,290.809998,285.809998,287.929993,274.955536,144729900
2019-05-08,287.529999,289.429993,286.869995,287.529999,274.573517,91568300
2019-05-09,285.230011,287.329987,283.299988,286.660004,273.742706,103471100
2019-05-10,285.619995,288.940002,282.299988,288.100006,275.117859,112429300
2019-05-13,282.420013,283.489990,279.929993,280.859985,268.204102,127290500
2019-05-14,281.989990,285.100006,281.850006,283.399994,270.629669,77003200
2019-05-15,281.589996,285.769989,281.359985,285.059998,272.214874,73956400
2019-05-16,285.839996,289.209991,285.760010,287.700012,274.735901,76749600
2019-05-17,285.140015,288.600006,285.119995,285.839996,272.959717,100353000
2019-05-20,284.059998,285.959991,283.119995,283.950012,271.154877,62877600
2019-05-21,285.829987,286.929993,285.549988,286.510010,273.599518,46847100
2019-05-22,285.450012,286.690002,285.100006,285.630005,272.759155,49482500
2019-05-23,283.160004,283.209991,280.570007,282.140015,269.426453,98733800
2019-05-24,283.739990,284.200012,282.089996,282.779999,270.037567,55268100
2019-05-28,283.089996,284.149994,280.130005,280.149994,267.526062,70029400
2019-05-29,278.910004,279.359985,276.709991,278.269989,265.730804,104972900
2019-05-30,279.109985,280.040009,277.809998,279.029999,266.456604,62523800
2019-05-31,276.200012,277.119995,275.239990,275.269989,262.865936,86862800
2019-06-03,275.309998,276.549988,273.089996,274.570007,262.197540,96428000
2019-06-04,277.119995,280.679993,276.619995,280.529999,267.888977,77231900
2019-06-05,282.329987,282.989990,280.320007,282.959991,270.209473,71169700
2019-06-06,283.290009,285.549988,282.570007,284.799988,271.966492,69430400
2019-06-07,285.929993,288.850006,285.739990,287.649994,274.688141,74272200
2019-06-10,289.369995,290.820007,288.869995,288.970001,275.948730,60799100
2019-06-11,290.989990,291.399994,288.179993,288.899994,275.881805,58641300
2019-06-12,288.640015,289.260010,287.820007,288.390015,275.394836,47096300
2019-06-13,289.399994,289.980011,288.619995,289.579987,276.531158,48945200
2019-06-14,289.260010,289.929993,288.410004,289.260010,276.225647,52324700
2019-06-17,289.519989,290.220001,289.179993,289.369995,276.330627,39205700
2019-06-18,291.390015,293.570007,290.989990,292.399994,279.224091,85434800
2019-06-19,292.549988,293.649994,291.470001,293.059998,279.854340,78674400
2019-06-20,296.040009,296.309998,293.130005,295.859985,282.528168,116570000
2019-06-21,294.130005,295.519989,293.760010,294.000000,282.117493,83309500
2019-06-24,294.230011,294.579987,293.470001,293.640015,281.772064,47582700
2019-06-25,293.700012,293.730011,290.640015,290.760010,279.008453,82028700
2019-06-26,291.750000,292.309998,290.350006,290.470001,278.730164,51584900
2019-06-27,291.309998,292.059998,290.890015,291.500000,279.718506,40355200
2019-06-28,292.579987,293.549988,292.010010,293.000000,281.157837,59350900
2019-07-01,296.679993,296.920013,294.329987,295.660004,283.710388,78705600
2019-07-02,295.609985,296.489990,294.679993,296.429993,284.449280,61504500
2019-07-03,297.179993,298.820007,297.019989,298.799988,286.723450,40898900
2019-07-05,297.440002,298.640015,296.010010,298.459991,286.397247,51677300
2019-07-08,297.010010,298.260010,296.220001,296.820007,284.823547,45841800
2019-07-09,295.540009,297.519989,295.480011,297.190002,285.178497,41101300
2019-07-10,298.369995,299.660004,297.779999,298.609985,286.541199,58448500
2019-07-11,299.320007,299.579987,298.200012,299.309998,287.212891,50826100
2019-07-12,299.850006,300.730011,299.510010,300.649994,288.498749,40326000
2019-07-15,301.130005,301.130005,300.190002,300.750000,288.594666,33900000
2019-07-16,300.649994,300.880005,299.440002,299.779999,287.663879,36650100
2019-07-17,299.750000,299.929993,297.739990,297.739990,285.706329,36036300
2019-07-18,297.190002,299.250000,296.700012,298.829987,286.752258,51392600
2019-07-19,300.040009,300.070007,296.980011,297.170013,285.159363,58678600
2019-07-22,297.609985,298.500000,297.040009,297.899994,285.859863,43638100
2019-07-23,299.140015,300.029999,298.220001,300.029999,287.903748,44564500
2019-07-24,299.190002,301.440002,299.089996,301.440002,289.256775,47213200
2019-07-25,300.940002,301.000000,299.109985,300.000000,287.874969,55394100
2019-07-26,300.760010,302.230011,300.619995,302.010010,289.803741,45084100
2019-07-29,301.880005,302.010010,300.850006,301.459991,289.275940,38126500
2019-07-30,299.910004,301.170013,299.489990,300.720001,288.565887,45849000
2019-07-31,300.989990,301.200012,295.200012,297.429993,285.408844,104245200
2019-08-01,297.600006,300.869995,293.959991,294.839996,282.923523,142646600
2019-08-02,293.850006,294.119995,290.899994,292.619995,280.793304,116749700
2019-08-05,288.089996,288.209991,281.720001,283.820007,272.348938,178745400
2019-08-06,285.910004,288.040009,284.279999,287.799988,276.168121,120711700
2019-08-07,284.399994,288.820007,282.040009,287.970001,276.331207,140572300
2019-08-08,289.619995,293.619995,289.010010,293.619995,281.752808,87713900
2019-08-09,292.579987,293.239990,289.649994,291.619995,279.833679,93730000
2019-08-12,289.959991,291.609985,287.019989,288.070007,276.427124,65527600
2019-08-13,287.739990,294.149994,287.359985,292.549988,280.726074,94299800
2019-08-14,288.070007,288.739990,283.760010,283.899994,272.425690,135622100
2019-08-15,284.880005,285.640015,282.390015,284.649994,273.145386,99556600
2019-08-16,286.480011,289.329987,284.709991,288.850006,277.175659,83018300
2019-08-19,292.190002,293.079987,291.440002,292.329987,280.514984,53571800
2019-08-20,291.769989,292.359985,289.950012,290.089996,278.365540,51596400
2019-08-21,292.480011,292.859985,291.720001,292.450012,280.630127,49524700
2019-08-22,293.230011,293.929993,290.399994,292.359985,280.543732,51666400
2019-08-23,290.920013,292.760010,283.470001,284.850006,273.337280,149161500
2019-08-26,287.269989,288.000000,285.579987,288.000000,276.359985,72423800
2019-08-27,289.540009,289.950012,286.029999,286.869995,275.275696,66668900
2019-08-28,286.140015,289.070007,285.250000,288.890015,277.214020,59696700
2019-08-29,291.720001,293.160004,290.609985,292.579987,280.754822,57899400
2019-08-30,294.220001,294.239990,291.420013,292.450012,280.630127,62901200
2019-09-03,290.570007,291.579987,289.269989,290.739990,278.989258,69101400
2019-09-04,293.140015,294.059998,292.309998,294.040009,282.155884,46887300
2019-09-05,296.790009,298.829987,294.000000,297.820007,285.783081,83258100
2019-09-06,298.170013,298.760010,297.420013,298.049988,286.003754,49584300
2019-09-09,299.140015,299.239990,297.160004,298.200012,286.147736,51260300
2019-09-10,297.359985,298.200012,295.970001,298.130005,286.080597,57947100
2019-09-11,298.470001,300.339996,297.750000,300.250000,288.114929,68821100
2019-09-12,301.250000,302.459991,300.410004,301.290009,289.112885,72908700
2019-09-13,301.779999,302.170013,300.679993,301.089996,288.920990,62104800
2019-09-16,299.839996,301.140015,299.450012,300.160004,288.028564,58191200
2019-09-17,299.940002,301.019989,299.750000,300.920013,288.757813,41475500
2019-09-18,300.489990,301.220001,298.239990,301.100006,288.930481,73375800
2019-09-19,301.529999,302.630005,300.709991,301.079987,288.911316,76560500
2019-09-20,300.359985,300.670013,297.410004,298.279999,287.546295,89565000
2019-09-23,297.549988,299.000000,297.269989,298.209991,287.478821,43476800
2019-09-24,299.410004,299.839996,294.809998,295.869995,285.223022,94869400
2019-09-25,295.959991,298.109985,294.329987,297.619995,286.910065,71854000
2019-09-26,297.630005,297.859985,295.450012,297.000000,286.312378,56179700
2019-09-27,297.829987,297.950012,293.690002,295.399994,284.769897,84746600
2019-09-30,295.970001,297.549988,295.920013,296.769989,286.090637,51662400
2019-10-01,297.739990,298.459991,293.000000,293.239990,282.687622,88242400
2019-10-02,291.500000,291.510010,286.640015,288.059998,277.694092,122539500
2019-10-03,287.809998,290.450012,284.820007,290.420013,279.969116,85278800
2019-10-04,291.140015,294.630005,291.079987,294.350006,283.757721,65091200
2019-10-07,293.470001,295.260010,292.769989,293.079987,282.533417,59610500
2019-10-08,291.040009,291.850006,288.489990,288.529999,278.147156,95708100
2019-10-09,290.750000,292.299988,290.059998,291.269989,280.788513,62359400
2019-10-10,291.179993,294.209991,291.000000,293.239990,282.687622,55296300
2019-10-11,296.269989,298.739990,296.140015,296.279999,285.618195,98720400
2019-10-14,295.929993,296.670013,295.570007,295.950012,285.300171,40394800
2019-10-15,297.100006,299.700012,296.970001,298.880005,288.124695,46754500
2019-10-16,298.369995,299.160004,297.920013,298.399994,287.661957,48928200
2019-10-17,299.679993,300.239990,298.519989,299.279999,288.510315,45736600
2019-10-18,298.690002,299.399994,297.029999,297.970001,287.247437,64304000
2019-10-21,299.420013,300.209991,298.940002,299.989990,289.194763,39048600
2019-10-22,300.579987,300.899994,298.910004,299.010010,288.250031,48594700
2019-10-23,298.730011,299.940002,298.500000,299.880005,289.088684,34352200
2019-10-24,300.910004,301.070007,299.459991,300.369995,289.561096,35453100
2019-10-25,299.739990,302.200012,299.679993,301.600006,290.746826,45205400
2019-10-28,302.940002,303.850006,302.910004,303.299988,292.385590,42147000
2019-10-29,303.000000,304.230011,302.859985,303.209991,292.298859,44284900
2019-10-30,303.429993,304.549988,301.989990,304.140015,293.195465,49643900
2019-10-31,304.130005,304.130005,301.730011,303.329987,292.414520,69053800
2019-11-01,304.920013,306.190002,304.739990,306.140015,295.123444,71141500
2019-11-04,307.850006,308.000000,306.959991,307.369995,296.309174,60606900
2019-11-05,307.589996,307.920013,306.709991,307.029999,295.981415,42933200
2019-11-06,307.029999,307.399994,306.059998,307.100006,296.048889,46487100
2019-11-07,308.570007,309.649994,307.660004,308.179993,297.089996,54272300
2019-11-08,307.799988,309.000000,307.029999,308.940002,297.822693,49032100
2019-11-11,307.420013,308.540009,307.269989,308.350006,297.253906,35797300
2019-11-12,308.750000,309.989990,308.149994,309.000000,297.880554,46484600
2019-11-13,307.910004,309.540009,307.660004,309.100006,297.976959,53917700
2019-11-14,308.790009,309.640015,308.089996,309.549988,298.410706,51219900
2019-11-15,311.019989,311.839996,310.260010,311.790009,300.570099,62023600
2019-11-18,311.529999,312.279999,311.029999,312.019989,300.791840,49228000
2019-11-19,312.679993,312.690002,311.220001,311.929993,300.705048,67804700
2019-11-20,311.279999,311.850006,309.059998,310.769989,299.586823,79406200
2019-11-21,310.890015,311.010010,309.390015,310.269989,299.104858,54664700
2019-11-22,311.089996,311.239990,309.850006,310.959991,299.769989,44850200
2019-11-25,311.980011,313.369995,311.980011,313.369995,302.093262,48647200
2019-11-26,313.410004,314.279999,313.059998,314.079987,302.777740,37569000
2019-11-27,314.609985,315.480011,314.369995,315.480011,304.127350,44444600
2019-11-29,314.859985,315.130005,314.059998,314.309998,302.999451,36592700
2019-12-02,314.589996,314.660004,311.170013,311.640015,300.425537,75767800
2019-12-03,308.649994,309.640015,307.130005,309.549988,298.410706,73941700
2019-12-04,310.700012,312.119995,310.320007,311.459991,300.252014,49080000
2019-12-05,312.230011,312.250000,310.579987,312.019989,300.791840,40709000
2019-12-06,314.119995,315.309998,314.109985,314.869995,303.539246,48927000
2019-12-09,314.440002,315.179993,313.799988,313.880005,302.584930,34838500
2019-12-10,313.820007,314.549988,312.809998,313.529999,302.247528,52649800
2019-12-11,314.029999,314.700012,313.440002,314.420013,303.105499,53429100
2019-12-12,314.429993,317.989990,314.170013,317.130005,305.717987,96389600
2019-12-13,316.869995,318.670013,316.019989,317.320007,305.901154,81503900
2019-12-16,319.220001,320.149994,317.250000,319.500000,308.002716,82749700
2019-12-17,319.920013,320.250000,319.480011,319.570007,308.070129,61097700
2019-12-18,320.000000,320.250000,319.529999,319.589996,308.089447,48133000
2019-12-19,319.799988,320.980011,319.519989,320.899994,309.352356,85310500
2019-12-20,320.459991,321.970001,319.390015,320.730011,310.708588,147142100
2019-12-23,321.589996,321.649994,321.059998,321.220001,311.183258,52990000
2019-12-24,321.470001,321.519989,320.899994,321.230011,311.192963,20270000
2019-12-26,321.649994,322.950012,321.640015,322.940002,312.849518,30911200
2019-12-27,323.739990,323.799988,322.279999,322.859985,312.771942,42528800
2019-12-30,322.950012,323.100006,320.549988,321.079987,311.047638,49729100
2019-12-31,320.529999,322.130005,320.149994,321.859985,311.803253,57077300
2020-01-02,323.540009,324.890015,322.529999,324.869995,314.719208,59151200
2020-01-03,321.160004,323.640015,321.100006,322.410004,312.336090,77709700
2020-01-06,320.489990,323.730011,320.359985,323.640015,313.527679,55653900
2020-01-07,323.019989,323.540009,322.239990,322.730011,312.646088,40496400
2020-01-08,322.940002,325.779999,322.670013,324.450012,314.312317,68296000
2020-01-09,326.160004,326.730011,325.519989,326.649994,316.443573,48473300
2020-01-10,327.290009,327.459991,325.200012,325.709991,315.532928,53029300
2020-01-13,326.390015,327.959991,325.920013,327.950012,317.702911,47086800
2020-01-14,327.470001,328.619995,326.839996,327.450012,317.218567,62832800
2020-01-15,327.350006,329.019989,327.260010,328.190002,317.935486,72056600
2020-01-16,329.700012,330.920013,329.450012,330.920013,320.580139,54050300
2020-01-17,331.700012,332.179993,330.850006,331.950012,321.577972,95846000
2020-01-21,330.899994,332.179993,330.820007,331.299988,320.948273,77742400
2020-01-22,332.239990,332.950012,331.170013,331.339996,320.987000,48914900
2020-01-23,330.630005,332.170013,329.410004,331.720001,321.355194,51963000
2020-01-24,332.440002,332.529999,327.359985,328.769989,318.497314,87578400
2020-01-27,323.029999,325.119995,322.660004,323.500000,313.391998,84062500
2020-01-28,325.059998,327.850006,323.600006,326.890015,316.676056,63834000
2020-01-29,328.380005,328.630005,326.399994,326.619995,316.414490,53888900
2020-01-30,324.359985,327.910004,323.540009,327.679993,317.441406,75491800
2020-01-31,327.000000,327.170013,320.730011,321.730011,311.677338,113845600
2020-02-03,323.350006,326.160004,323.220001,324.119995,313.992615,69083000
2020-02-04,328.070007,330.010010,327.720001,329.059998,318.778290,62573200
2020-02-05,332.269989,333.089996,330.670013,332.859985,322.459503,65951100
2020-02-06,333.910004,334.190002,332.799988,333.980011,323.544586,50359700
2020-02-07,332.820007,333.989990,331.600006,332.200012,321.820160,64139400
2020-02-10,331.230011,334.750000,331.190002,334.679993,324.222687,42070000
2020-02-11,336.160004,337.019989,334.679993,335.260010,324.784546,54864500
2020-02-12,336.829987,337.649994,336.429993,337.420013,326.877075,43992700
2020-02-13,335.859985,338.119995,335.559998,337.059998,326.528320,54501900
2020-02-14,337.510010,337.730011,336.200012,337.600006,327.051392,64582200
2020-02-18,336.510010,337.670013,335.209991,336.730011,326.208649,57226200
2020-02-19,337.790009,339.079987,337.480011,338.339996,327.768311,48814700
2020-02-20,337.739990,338.640015,333.679993,336.950012,326.421753,74163400
2020-02-21,335.470001,335.809998,332.579987,333.480011,323.060150,113788200
2020-02-24,323.140015,333.559998,321.239990,322.420013,312.345734,161088400
2020-02-25,323.940002,324.609985,311.690002,312.649994,302.880981,218913200
2020-02-26,314.179993,318.109985,310.700012,311.500000,301.766937,194773800
2020-02-27,305.459991,311.559998,297.510010,297.510010,288.214081,284353500
2020-02-28,288.700012,297.890015,285.540009,296.260010,287.003113,384975800
2020-03-02,298.209991,309.160004,294.459991,309.089996,299.432251,238703600
2020-03-03,309.500000,313.839996,297.570007,300.239990,290.858765,300139100
2020-03-04,306.119995,313.100006,303.329987,312.859985,303.084442,176613400
2020-03-05,304.980011,308.470001,300.010010,302.459991,293.009430,186366800
2020-03-06,293.149994,298.779999,290.230011,297.459991,288.165649,228667200
2020-03-09,275.299988,284.190002,273.450012,274.230011,265.661469,309417300
2020-03-10,284.640015,288.519989,273.500000,288.420013,279.408142,276444100
2020-03-11,280.700012,281.940002,270.880005,274.359985,265.787384,255316300
2020-03-12,256.000000,266.660004,247.679993,248.110001,240.357620,392220700
2020-03-13,263.089996,271.480011,248.520004,269.320007,260.904877,329566100
2020-03-16,241.179993,256.899994,237.360001,239.850006,232.355728,297240000
2020-03-17,245.039993,256.170013,237.070007,252.800003,244.901062,262070500
2020-03-18,236.250000,248.369995,228.020004,240.000000,232.501022,327597100
2020-03-19,239.250000,247.380005,232.220001,240.509995,232.995071,289322000
2020-03-20,242.529999,244.470001,228.500000,228.800003,222.954330,347158800
2020-03-23,228.190002,229.679993,218.259995,222.949997,217.253799,326025200
2020-03-24,234.419998,244.100006,233.800003,243.149994,236.937714,235494500
2020-03-25,244.869995,256.350006,239.750000,246.789993,240.484711,299430300
2020-03-26,249.520004,262.799988,249.050003,261.200012,254.526535,257632800
2020-03-27,253.270004,260.809998,251.050003,253.419998,246.945328,224341200
2020-03-30,255.699997,262.429993,253.529999,261.649994,254.965027,171369500
2020-03-31,260.559998,263.329987,256.220001,257.750000,251.164703,194881100
2020-04-01,247.979996,257.660004,243.899994,246.149994,239.861038,189554600
2020-04-02,245.190002,252.679993,244.589996,251.830002,245.395950,177660400
2020-04-03,250.759995,253.320007,245.220001,248.190002,241.848938,135561200
2020-04-06,257.839996,267.000000,248.169998,264.859985,258.092987,188061200
2020-04-07,274.209991,275.029999,264.890015,265.130005,258.356171,201427200
2020-04-08,267.959991,276.000000,265.250000,274.029999,267.028748,153774500
2020-04-09,277.579987,281.200012,275.470001,278.200012,271.092224,189999200
2020-04-13,277.140015,277.510010,271.410004,275.660004,268.617096,114839100
2020-04-14,280.980011,284.899994,275.510010,283.790009,276.539368,134143400
2020-04-15,277.570007,283.940002,275.459991,277.760010,270.663452,121775000
2020-04-16,279.149994,280.029999,275.760010,279.100006,271.969208,131798300
2020-04-17,285.380005,287.299988,282.399994,286.640015,279.316589,146684800
2020-04-20,282.609985,286.790009,281.350006,281.589996,274.395599,100109300
2020-04-21,276.730011,278.040009,272.019989,273.040009,266.064026,126385700
2020-04-22,278.350006,281.000000,276.910004,279.100006,271.969208,92951600
2020-04-23,280.489990,283.940002,278.750000,279.079987,271.949738,104709700
2020-04-24,280.730011,283.700012,278.500000,282.970001,275.740356,85063200
2020-04-27,285.119995,288.269989,284.619995,287.049988,279.716034,77896600
2020-04-28,291.019989,291.399994,285.399994,285.730011,278.429871,105270000
2020-04-29,291.529999,294.880005,290.410004,293.209991,285.718689,118745600
2020-04-30,291.709991,293.320007,288.589996,290.480011,283.058502,122901700
2020-05-01,285.309998,290.660004,281.519989,282.790009,275.564941,125180000
2020-05-04,280.739990,283.899994,279.130005,283.570007,276.325012,80873200
2020-05-05,286.640015,289.250000,283.709991,286.190002,278.878082,79569900
2020-05-06,288.040009,288.459991,283.779999,284.250000,276.987610,73632600
2020-05-07,287.750000,289.779999,287.130005,287.679993,280.330017,75250400
2020-05-08,291.089996,292.950012,289.859985,292.440002,284.968384,76452400
2020-05-11,290.339996,294.000000,289.880005,292.500000,285.026886,79514200
2020-05-12,293.790009,294.239990,286.519989,286.670013,279.345825,95870800
2020-05-13,286.059998,287.190002,278.959991,281.600006,274.405365,144721100
2020-05-14,278.950012,285.109985,272.989990,284.970001,277.689240,121977900
2020-05-15,282.369995,286.329987,281.339996,286.279999,278.965820,111146300
2020-05-18,293.049988,296.750000,292.700012,295.000000,287.462982,119703800
2020-05-19,294.350006,296.209991,291.950012,291.970001,284.510406,95189300
2020-05-20,295.820007,297.869995,295.570007,296.929993,289.343658,85861700
2020-05-21,296.790009,297.670013,293.690002,294.880005,287.346039,78293900
2020-05-22,294.570007,295.630005,293.220001,295.440002,287.891754,63958200
2020-05-26,301.929993,302.190002,295.459991,299.079987,291.438721,88951400
2020-05-27,302.119995,303.570007,296.869995,303.529999,295.775024,104817400
2020-05-28,304.649994,306.839996,302.239990,302.970001,295.229340,90405200
2020-05-29,302.459991,304.959991,299.470001,304.320007,296.544830,119090800
2020-06-01,303.619995,306.209991,303.059998,305.549988,297.743439,55758300
2020-06-02,306.549988,308.130005,305.100006,308.079987,300.208771,74267200
2020-06-03,310.239990,313.220001,309.940002,312.179993,304.204010,92567600
2020-06-04,311.109985,313.000000,309.079987,311.359985,303.404999,75794400
2020-06-05,317.230011,321.269989,317.160004,319.339996,311.181091,150524700
2020-06-08,320.220001,323.410004,319.630005,323.200012,314.942474,73641200
2020-06-09,320.299988,323.279999,319.359985,320.790009,312.594086,77479200
2020-06-10,321.420013,322.390015,318.220001,319.000000,310.849792,95000800
2020-06-11,311.459991,312.149994,300.010010,300.609985,292.929657,209243600
2020-06-12,308.239990,309.079987,298.600006,304.209991,296.437683,194678900
2020-06-15,298.019989,308.279999,296.739990,307.049988,299.205078,135782700
2020-06-16,315.480011,315.640015,307.670013,312.959991,304.964172,137627500
2020-06-17,314.070007,314.390015,310.859985,311.660004,303.697357,83398900
2020-06-18,310.010010,312.299988,309.510010,311.779999,303.814270,80828700
2020-06-19,314.170013,314.380005,306.529999,308.640015,302.078003,135549600
2020-06-22,307.989990,311.049988,306.750000,310.619995,304.015839,74649400
2020-06-23,313.489990,314.500000,311.609985,312.049988,305.415466,68471200
2020-06-24,309.839996,310.510010,302.100006,304.089996,297.624725,132813500
2020-06-25,303.470001,307.640015,301.279999,307.350006,300.815399,89468000
2020-06-26,306.160004,306.390015,299.420013,300.049988,293.670593,127961000
2020-06-29,301.410004,304.609985,298.929993,304.459991,297.986847,79773300
2020-06-30,303.989990,310.200012,303.820007,308.359985,301.803894,113394800
2020-07-01,309.570007,311.890015,309.070007,310.519989,303.917999,72396500
2020-07-02,314.239990,315.700012,311.510010,312.230011,305.591675,69344200
2020-07-06,316.369995,317.679993,315.559998,317.049988,310.309143,61713800
2020-07-07,315.380005,317.519989,313.369995,313.779999,307.108673,82910000
2020-07-08,314.609985,316.299988,312.700012,316.179993,309.457672,54638600
2020-07-09,316.839996,317.100006,310.679993,314.380005,307.695953,83354200
2020-07-10,314.309998,317.880005,312.760010,317.589996,310.837708,57550400
2020-07-13,320.130005,322.709991,314.130005,314.839996,308.146149,102997500
2020-07-14,313.299988,319.760010,312.000000,318.920013,312.139404,93657000
2020-07-15,322.410004,323.040009,319.269989,321.850006,315.007111,87196500
2020-07-16,319.790009,321.279999,319.089996,320.790009,313.969696,54622500
2020-07-17,321.880005,322.570007,319.739990,321.720001,314.879883,62774900
2020-07-20,321.429993,325.130005,320.619995,324.320007,317.424591,56308800
2020-07-21,326.450012,326.929993,323.940002,325.010010,318.099976,57292200
2020-07-22,324.619995,327.200012,324.500000,326.859985,319.910583,57792900
2020-07-23,326.470001,327.230011,321.480011,322.959991,316.093506,75738000
2020-07-24,320.950012,321.989990,319.250000,320.880005,314.057739,73766600
2020-07-27,321.630005,323.410004,320.769989,323.220001,316.347961,48293000
2020-07-28,322.429993,323.640015,320.850006,321.170013,314.341614,57495000
2020-07-29,322.119995,325.730011,322.079987,325.119995,318.207581,48454200
2020-07-30,321.899994,324.410004,319.640015,323.959991,317.072266,61861700
2020-07-31,325.899994,326.630005,321.329987,326.519989,319.577820,84986800
2020-08-03,328.320007,329.619995,327.730011,328.790009,321.799561,53077900
2020-08-04,327.859985,330.059998,327.859985,330.059998,323.042603,41917900
2020-08-05,331.470001,332.390015,331.179993,332.109985,325.048981,42697700
2020-08-06,331.480011,334.459991,331.130005,334.329987,327.221771,43679400
2020-08-07,333.279999,334.880005,332.299988,334.570007,327.456665,57308300
2020-08-10,335.059998,335.769989,332.959991,335.570007,328.435455,44282100
2020-08-11,336.850006,337.540009,332.010010,332.799988,325.724274,69601100
2020-08-12,335.440002,338.279999,335.410004,337.440002,330.265656,53774400
2020-08-13,336.609985,338.250000,335.829987,336.829987,329.668610,41816100
2020-08-14,336.410004,337.420013,335.619995,336.839996,329.678406,47260400
2020-08-17,337.940002,338.339996,336.850006,337.910004,330.725677,35481000
2020-08-18,338.339996,339.100006,336.609985,338.640015,331.440186,38733900
2020-08-19,339.049988,339.609985,336.619995,337.230011,330.060150,68054200
2020-08-20,335.359985,338.799988,335.220001,338.279999,331.087830,42207800
2020-08-21,337.920013,339.720001,337.549988,339.480011,332.262268,55106600
2020-08-24,342.119995,343.000000,339.450012,342.920013,335.629150,48588700
2020-08-25,343.529999,344.209991,342.269989,344.119995,336.803650,38463400
2020-08-26,344.760010,347.859985,344.170013,347.570007,340.180328,50790200
2020-08-27,348.510010,349.899994,346.529999,348.329987,340.924133,58034100
2020-08-28,349.440002,350.720001,348.149994,350.579987,343.126282,48588900
2020-08-31,350.350006,351.299988,349.059998,349.309998,341.883270,66099200
2020-09-01,350.209991,352.709991,349.239990,352.600006,345.103333,54908700
2020-09-02,354.670013,358.750000,353.429993,357.700012,350.094940,69540000
2020-09-03,355.869995,356.380005,342.589996,345.390015,338.046692,148011100
2020-09-04,346.130005,347.829987,334.869995,342.570007,335.286591,139156300
2020-09-08,336.709991,342.640015,332.880005,333.209991,326.125580,114465300
2020-09-09,337.549988,342.459991,336.609985,339.790009,332.565704,91462300
2020-09-10,341.820007,342.529999,332.850006,333.890015,326.791168,90569500
2020-09-11,335.820007,336.970001,331.000000,334.059998,326.957550,84680200
2020-09-14,337.489990,340.380005,334.220001,338.459991,331.263977,65605700
2020-09-15,341.119995,342.019989,338.470001,340.170013,332.937653,52920900
2020-09-16,341.510010,343.059998,338.519989,338.820007,331.616364,82096000
2020-09-17,333.559998,337.700012,332.989990,335.839996,328.699707,91523300
2020-09-18,335.369995,335.489990,327.970001,330.649994,324.915466,105877900
2020-09-21,325.700012,327.130005,321.730011,326.970001,321.299316,99450800
2020-09-22,328.570007,330.899994,325.859985,330.299988,324.571533,63612100
2020-09-23,330.899994,331.200012,322.100006,322.640015,317.044403,93112200
2020-09-24,321.220001,326.799988,319.799988,323.500000,317.889465,76681300
2020-09-25,322.579987,329.579987,321.640015,328.730011,323.028778,71069400
2020-09-28,333.220001,334.959991,332.149994,334.190002,328.394073,64584600
2020-09-29,333.970001,334.769989,331.619995,332.369995,326.605621,51304000
2020-09-30,333.089996,338.290009,332.880005,334.890015,329.081970,104081100
2020-10-01,337.690002,338.739990,335.010010,337.040009,331.194641,88698700
2020-10-02,331.700012,337.010010,331.190002,333.839996,328.050140,89431100
2020-10-05,336.059998,339.959991,336.010010,339.760010,333.867462,45713100
2020-10-06,339.910004,342.170013,334.380005,334.929993,329.121246,90128900
2020-10-07,338.119995,341.630005,338.089996,340.760010,334.850159,56999600
2020-10-08,342.850006,343.850006,341.859985,343.779999,337.817780,45242500
2020-10-09,345.559998,347.350006,344.890015,346.850006,340.834534,59528600
2020-10-12,349.589996,354.019989,349.059998,352.429993,346.317749,80388500
2020-10-13,352.279999,352.470001,349.089996,350.130005,344.057648,73255500
2020-10-14,350.750000,351.929993,347.140015,347.929993,341.895782,57727900
2020-10-15,343.709991,348.019989,343.130005,347.500000,341.473236,60357700
2020-10-16,348.959991,350.750000,347.100006,347.290009,341.266876,89501900
2020-10-19,348.649994,349.329987,341.040009,342.010010,336.078461,68425600
2020-10-20,343.459991,346.880005,342.640015,343.380005,337.424683,60051900
2020-10-21,343.329987,345.670013,342.399994,342.730011,336.785950,63575000
2020-10-22,342.959991,345.239990,340.649994,344.609985,338.633362,55399300
2020-10-23,345.929993,345.989990,343.130005,345.779999,339.783051,49143900
2020-10-26,342.130005,342.980011,335.619995,339.390015,333.503906,91473000
2020-10-27,339.760010,340.119995,337.989990,338.220001,332.354156,65994100
2020-10-28,332.100006,338.250000,326.130005,326.660004,320.994659,127094300
2020-10-29,326.910004,333.399994,325.089996,329.980011,324.257111,90597700
2020-10-30,328.279999,329.690002,322.600006,326.540009,320.876770,120287300
2020-11-02,330.200012,332.359985,327.239990,330.200012,324.473297,86068300
2020-11-03,333.690002,338.250000,330.290009,336.029999,330.202179,93294200
2020-11-04,340.859985,347.940002,339.589996,343.540009,337.581909,126959700
2020-11-05,349.239990,352.190002,348.859985,350.239990,344.165680,82039700
2020-11-06,349.929993,351.510010,347.649994,350.160004,344.087067,74973000
2020-11-09,363.970001,364.380005,354.059998,354.559998,348.410797,172304200
2020-11-10,353.489990,355.179993,350.510010,354.040009,347.899811,85552000
2020-11-11,356.399994,357.559998,355.059998,356.670013,350.484222,58649000
2020-11-12,355.579987,356.720001,351.260010,353.209991,347.084167,67546200
2020-11-13,355.269989,358.899994,354.709991,358.100006,351.889374,62892200
2020-11-16,360.980011,362.779999,359.589996,362.570007,356.281891,74541100
2020-11-17,359.970001,361.920013,358.339996,360.619995,354.365692,66111000
2020-11-18,360.910004,361.500000,356.239990,356.279999,350.100952,70591300
2020-11-19,355.600006,358.179993,354.149994,357.779999,351.574921,59940900
2020-11-20,357.500000,357.720001,355.250000,355.329987,349.167389,70417300
2020-11-23,357.279999,358.820007,354.869995,357.459991,351.260498,63230600
2020-11-24,360.209991,363.809998,359.290009,363.220001,356.920593,62415900
2020-11-25,363.130005,363.160004,361.480011,362.660004,356.370300,45330900
2020-11-27,363.839996,364.179993,362.579987,363.670013,357.362793,28514100
2020-11-30,362.829987,363.119995,359.170013,362.059998,355.780731,83872700
2020-12-01,365.570007,367.679993,364.929993,366.019989,359.672028,74231400
2020-12-02,364.820007,366.959991,364.200012,366.790009,360.428680,45927000
2020-12-03,366.679993,368.190002,365.500000,366.690002,360.330414,62882000
2020-12-04,367.320007,369.850006,367.220001,369.850006,363.435608,50749900
2020-12-07,369.019989,369.619995,367.720001,369.089996,362.688812,48944300
2020-12-08,367.720001,370.779999,367.670013,370.170013,363.750061,42458900
2020-12-09,370.880005,371.049988,365.950012,366.850006,360.487671,74098300
2020-12-10,365.369995,367.859985,364.429993,366.730011,360.369751,57735400
2020-12-11,364.899994,366.739990,363.260010,366.299988,359.947205,57698600
2020-12-14,368.640015,369.799988,364.470001,364.660004,358.335632,69216200
2020-12-15,367.399994,369.589996,365.920013,369.589996,363.180145,63865300
2020-12-16,369.820007,371.160004,368.869995,370.170013,363.750061,58420500
2020-12-17,371.940002,372.459991,371.049988,372.239990,365.784149,64119500
2020-12-18,370.970001,371.149994,367.019989,369.179993,364.323608,136542300
2020-12-21,364.970001,378.459991,362.029999,367.859985,363.020966,96386700
2020-12-22,368.209991,368.329987,366.029999,367.239990,362.409119,47949000
2020-12-23,368.279999,369.619995,367.220001,367.570007,362.734802,46201400
2020-12-24,368.079987,369.029999,367.450012,369.000000,364.145996,26457900
2020-12-28,371.739990,372.589996,371.070007,372.170013,367.274323,39000400
2020-12-29,373.809998,374.000000,370.829987,371.459991,366.573639,53680500
2020-12-30,372.339996,373.100006,371.570007,371.989990,367.096649,49455300
2020-12-31,371.779999,374.660004,371.230011,373.880005,368.961792,78520700
2021-01-04,375.309998,375.450012,364.820007,368.790009,363.938782,110210800
2021-01-05,368.100006,372.500000,368.049988,371.329987,366.445343,66426200
2021-01-06,369.709991,376.980011,369.119995,373.549988,368.636108,107997700
2021-01-07,376.100006,379.899994,375.910004,379.100006,374.113129,68766800
2021-01-08,380.589996,381.489990,377.100006,381.260010,376.244751,71677200
2021-01-11,377.850006,380.579987,377.720001,378.690002,373.708557,51034700
2021-01-12,378.890015,379.859985,376.359985,378.769989,373.787476,52547700
2021-01-13,378.690002,380.859985,377.850006,379.790009,374.794067,45303600
2021-01-14,380.589996,381.130005,378.100006,378.459991,373.481537,49989100
2021-01-15,376.720001,377.579987,373.700012,375.700012,370.757874,107160000
2021-01-19,378.339996,379.230011,376.750000,378.649994,373.669067,51233300
2021-01-20,381.109985,384.790009,380.690002,383.890015,378.840118,61836100
2021-01-21,384.489990,384.950012,383.250000,384.239990,379.185516,47840100
2021-01-22,382.250000,384.130005,381.839996,382.880005,377.843414,52860500
2021-01-25,383.670013,384.769989,378.459991,384.390015,379.333557,70402000
2021-01-26,385.410004,385.850006,383.540009,383.790009,378.741486,42665300
2021-01-27,380.220001,380.320007,372.010010,374.410004,369.484802,123351100
2021-01-28,376.359985,381.929993,375.890015,377.630005,372.662476,94198100
2021-01-29,375.630005,376.670013,368.269989,370.070007,365.201965,126765100
2021-02-01,373.720001,377.339996,370.380005,376.230011,371.280914,75817600
2021-02-02,379.649994,383.220001,376.320007,381.549988,376.530914,64450700
2021-02-03,382.440002,383.700012,380.480011,381.850006,376.826996,52427100
2021-02-04,382.959991,386.239990,381.970001,386.190002,381.109863,47142600
2021-02-05,388.200012,388.470001,386.140015,387.709991,382.609894,48669800
2021-02-08,389.269989,390.559998,388.350006,390.510010,385.373016,38365200
2021-02-09,389.609985,390.890015,389.170013,390.250000,385.116455,35551100
2021-02-10,392.119995,392.279999,387.500000,390.079987,384.948700,59154400
2021-02-11,391.239990,391.690002,388.100006,390.709991,385.570435,42913300
2021-02-12,389.850006,392.899994,389.769989,392.640015,387.475037,50593300
2021-02-16,393.959991,394.170013,391.529999,392.299988,387.139496,50972400
2021-02-17,390.420013,392.660004,389.329987,392.390015,387.228333,52290600
2021-02-18,389.589996,391.519989,387.739990,390.720001,385.580292,59712800
2021-02-19,392.070007,392.380005,389.549988,390.029999,384.899323,83241000
2021-02-22,387.059998,389.619995,386.739990,387.029999,381.938812,67414200
2021-02-23,384.660004,388.950012,380.200012,387.500000,382.402649,107284100
2021-02-24,386.329987,392.230011,385.269989,391.769989,386.616455,72433900
2021-02-25,390.410004,391.880005,380.779999,382.329987,377.300659,146670500
2021-02-26,384.350006,385.579987,378.230011,380.359985,375.356567,152701600
2021-03-01,385.589996,390.920013,380.570007,389.579987,384.455292,105348800
2021-03-02,389.820007,390.070007,386.000000,386.540009,381.455292,79595300
2021-03-03,385.790009,386.829987,381.309998,381.420013,376.402618,119940200
2021-03-04,381.220001,384.000000,371.880005,376.700012,371.744720,183433000
2021-03-05,380.459991,384.760010,372.640015,383.630005,378.583557,152039600
2021-03-08,384.660004,387.679993,381.420013,381.720001,376.698669,123149200
2021-03-09,385.850006,389.910004,385.309998,387.170013,382.076965,113633600
2021-03-10,389.690002,391.399994,388.170013,389.579987,384.455292,109899400
2021-03-11,392.230011,395.649994,391.739990,393.529999,388.353333,86245000
2021-03-12,392.070007,394.209991,391.200012,394.059998,388.876373,64653600
2021-03-15,394.329987,396.690002,392.029999,396.410004,391.195435,73427200
2021-03-16,397.070007,397.829987,395.079987,395.910004,390.701996,73722500
2021-03-17,394.529999,398.119995,393.299988,397.260010,392.034271,97959300
2021-03-18,394.480011,396.720001,390.750000,391.480011,386.330322,115349100
2021-03-19,389.880005,391.570007,387.149994,389.480011,385.615448,113624500
2021-03-22,390.029999,394.070007,389.970001,392.589996,388.694611,73778600
2021-03-23,391.910004,393.459991,388.660004,389.500000,385.635254,90686600
2021-03-24,391.000000,392.750000,387.470001,387.519989,383.674896,97588600
2021-03-25,385.980011,390.549988,383.899994,389.700012,385.833282,116128600
2021-03-26,390.929993,396.410004,390.290009,395.980011,392.050964,114409100
2021-03-29,394.399994,396.750000,392.809998,395.779999,391.852966,108107600
2021-03-30,394.420013,395.450012,393.019989,394.730011,390.813354,76262200
2021-03-31,395.339996,398.000000,395.309998,396.329987,392.397491,112734200
2021-04-01,398.399994,400.670013,398.179993,400.609985,396.635010,99682900
2021-04-05,403.459991,406.940002,403.380005,406.359985,402.327942,91684800
2021-04-06,405.760010,407.239990,405.399994,406.119995,402.090332,62021000
2021-04-07,405.940002,406.959991,405.450012,406.589996,402.555725,55836300
2021-04-08,407.929993,408.579987,406.929993,408.519989,404.466522,57863100
2021-04-09,408.390015,411.670013,408.260010,411.489990,407.407043,61104600
2021-04-12,410.850006,411.929993,410.200012,411.640015,407.555603,56704900
2021-04-13,411.529999,413.529999,411.119995,412.859985,408.763458,56551000
2021-04-14,412.829987,413.959991,410.869995,411.450012,407.367462,61659900
2021-04-15,413.739990,416.160004,413.690002,415.869995,411.743591,60229800
2021-04-16,417.250000,417.910004,415.730011,417.260010,413.119812,82037300
2021-04-19,416.260010,416.739990,413.790009,415.209991,411.090179,78498500
2021-04-20,413.910004,415.089996,410.589996,412.170013,408.080322,81851800
2021-04-21,411.510010,416.290009,411.359985,416.070007,411.941620,66793000
2021-04-22,415.890015,416.779999,411.130005,412.269989,408.179321,97582800
2021-04-23,412.869995,418.250000,412.790009,416.739990,412.604980,73209200
2021-04-26,417.440002,418.220001,416.809998,417.609985,413.466309,52182400
2021-04-27,417.929993,418.140015,416.299988,417.519989,413.377258,51303100
2021-04-28,417.809998,419.010010,416.899994,417.399994,413.258392,51238900
2021-04-29,420.320007,420.720001,416.440002,420.059998,415.892029,78544300
2021-04-30,417.630005,418.540009,416.339996,417.299988,413.159393,85527000
2021-05-03,419.429993,419.839996,417.670013,418.200012,414.050507,68128300
2021-05-04,416.070007,416.600006,411.670013,415.619995,411.496094,101591200
2021-05-05,417.380005,417.630005,415.149994,415.750000,411.624817,60162200
2021-05-06,415.829987,419.209991,413.679993,419.070007,414.911865,74321400
2021-05-07,419.890015,422.820007,419.160004,422.119995,417.931580,67733800
2021-05-10,422.500000,422.739990,417.809998,417.940002,413.793060,81852400
2021-05-11,413.100006,415.269989,410.059998,414.209991,410.100067,116888000
2021-05-12,411.230011,412.589996,404.000000,405.410004,401.387390,134811000
2021-05-13,407.070007,412.350006,407.019989,410.279999,406.209076,106394000
2021-05-14,413.209991,417.489990,413.179993,416.579987,412.446533,82201600
2021-05-17,415.390015,416.390015,413.359985,415.519989,411.397064,65129200
2021-05-18,415.799988,416.059998,411.769989,411.940002,407.852631,59810200
2021-05-19,406.920013,411.049988,405.329987,410.859985,406.783325,106467100
2021-05-20,411.799988,416.630005,411.670013,415.279999,411.159454,78022200
2021-05-21,416.869995,418.200012,414.450012,414.940002,410.822845,76578700
2021-05-24,417.339996,420.320007,417.079987,419.170013,415.010864,51376700
2021-05-25,420.329987,420.709991,417.619995,418.239990,414.090088,57451400
2021-05-26,418.869995,419.609985,417.760010,419.070007,414.911865,43088600
2021-05-27,420.170013,420.720001,418.989990,419.290009,415.129700,56707700
2021-05-28,420.970001,421.250000,419.790009,420.040009,415.872253,58520200
2021-06-01,422.570007,422.720001,419.200012,419.670013,415.505920,54216600
2021-06-02,420.369995,421.230011,419.290009,420.329987,416.159332,49097100
2021-06-03,417.850006,419.989990,416.279999,418.769989,414.614838,58138800
2021-06-04,420.750000,422.920013,418.839996,422.600006,418.406860,55938800
2021-06-07,422.589996,422.779999,421.190002,422.190002,418.000885,51555000
2021-06-08,423.109985,423.209991,420.320007,422.279999,418.090027,47134300
2021-06-09,423.179993,423.260010,421.410004,421.649994,417.466248,48436300
2021-06-10,422.959991,424.630005,421.549988,423.609985,419.406799,51020100
2021-06-11,424.200012,424.429993,422.820007,424.309998,420.099884,45570800
2021-06-14,424.429993,425.369995,423.100006,425.260010,421.040466,42358500
2021-06-15,425.420013,425.459991,423.540009,424.480011,420.268188,51508500
2021-06-16,424.630005,424.869995,419.920013,422.109985,417.921661,80386100
2021-06-17,421.670013,423.019989,419.320007,421.970001,417.783081,90949700
2021-06-18,417.089996,417.829987,414.700012,414.920013,412.147034,118676300
2021-06-21,416.799988,421.059998,415.929993,420.859985,418.047272,72822000
2021-06-22,420.850006,424.000000,420.079987,423.109985,420.282257,57700300
2021-06-23,423.190002,424.049988,422.510010,422.600006,419.775696,49445400
2021-06-24,424.890015,425.549988,424.619995,425.100006,422.258972,45110300
2021-06-25,425.899994,427.089996,425.549988,426.609985,423.758881,58129500
2021-06-28,427.170013,427.649994,425.890015,427.470001,424.613129,53159600
2021-06-29,427.880005,428.559998,427.130005,427.700012,424.841614,35970500
2021-06-30,427.209991,428.779999,427.179993,428.059998,425.199188,64827900
2021-07-01,428.869995,430.600006,428.799988,430.429993,427.553345,53441000
2021-07-02,431.670013,434.100006,430.519989,433.720001,430.821350,57697700
2021-07-06,433.779999,434.010010,430.010010,432.929993,430.036652,68710400
2021-07-07,433.660004,434.760010,431.510010,434.459991,431.556396,63549500
2021-07-08,428.779999,431.730011,427.519989,430.920013,428.040070,97595200
2021-07-09,432.529999,435.839996,430.709991,435.519989,432.609344,76238600
2021-07-12,435.429993,437.350006,434.970001,437.079987,434.158905,52889600
2021-07-13,436.239990,437.839996,435.309998,435.589996,432.678864,52911300
2021-07-14,437.399994,437.920013,434.910004,436.239990,433.324524,64130400
2021-07-15,434.809998,435.529999,432.720001,434.750000,431.844482,55126400
2021-07-16,436.010010,436.059998,430.920013,431.339996,428.457245,75874700
2021-07-19,426.190002,431.410004,421.970001,424.970001,422.129852,147987000
2021-07-20,425.679993,432.420013,424.829987,431.059998,428.179138,99608200
2021-07-21,432.339996,434.700012,431.010010,434.549988,431.645813,64724400
2021-07-22,434.739990,435.720001,433.690002,435.459991,432.549744,47878500
2021-07-23,437.519989,440.299988,436.790009,439.940002,436.999817,63766600
2021-07-26,439.309998,441.029999,439.260010,441.019989,438.072571,43719200
2021-07-27,439.910004,439.940002,435.989990,439.010010,436.076019,67397100
2021-07-28,439.679993,440.299988,437.309998,438.829987,435.897186,52472400
2021-07-29,439.820007,441.799988,439.809998,440.649994,437.705048,47435300
2021-07-30,437.910004,440.059998,437.769989,438.510010,435.579376,68890600
2021-08-02,440.339996,440.929993,437.209991,437.589996,434.665497,58783300
2021-08-03,438.440002,441.279999,436.100006,441.149994,438.201721,58053900
2021-08-04,439.779999,441.119995,438.730011,438.980011,436.046234,46732200
2021-08-05,440.220001,441.850006,439.880005,441.760010,438.807648,38969700
2021-08-06,442.100006,442.940002,441.799988,442.489990,439.532745,46864100
2021-08-09,442.459991,442.799988,441.309998,442.130005,439.175140,41222600
2021-08-10,442.609985,443.440002,441.880005,442.679993,439.721466,43339300
2021-08-11,443.820007,443.880005,442.619995,443.779999,440.814117,44034300
2021-08-12,443.619995,445.260010,442.660004,445.109985,442.135254,38909400
2021-08-13,445.589996,445.940002,445.070007,445.920013,442.939850,39388300
2021-08-16,444.529999,447.109985,442.869995,446.970001,443.982819,73740000
2021-08-17,444.239990,444.959991,440.850006,444.040009,441.072388,92673900
2021-08-18,442.959991,444.630005,438.920013,439.179993,436.244873,89351900
2021-08-19,436.269989,441.140015,436.119995,439.859985,436.920319,92812200
2021-08-20,440.230011,443.709991,439.709991,443.359985,440.396912,71975900
2021-08-23,445.160004,448.230011,443.440002,447.260010,444.270874,54973000
2021-08-24,447.970001,448.540009,447.420013,447.970001,444.976105,38744700
2021-08-25,448.170013,449.459991,447.769989,448.910004,445.909851,40529700
2021-08-26,448.609985,448.859985,446.160004,446.260010,443.277588,57829600
2021-08-27,447.119995,450.649994,447.059998,450.250000,447.240906,77201900
2021-08-30,450.970001,453.070007,450.709991,452.230011,449.207672,48357400
2021-08-31,452.130005,452.489990,450.920013,451.559998,448.542145,59300200
2021-09-01,452.559998,453.109985,451.549988,451.799988,448.780518,48721400
2021-09-02,453.320007,454.049988,451.910004,453.190002,450.161255,42501000
2021-09-03,451.980011,453.630005,451.549988,453.079987,450.051971,47170500
2021-09-07,452.709991,452.809998,450.739990,451.459991,448.442780,51671500
2021-09-08,450.890015,451.670013,448.859985,450.910004,447.896484,56181900
2021-09-09,450.700012,452.570007,448.720001,448.980011,445.979401,57970400
2021-09-10,451.040009,451.489990,445.309998,445.440002,442.463043,89848000
2021-09-13,448.640015,448.920013,444.109985,446.579987,443.595398,83738600
2021-09-14,448.119995,448.339996,443.220001,444.170013,441.201538,78197100
2021-09-15,444.619995,448.410004,443.440002,447.880005,444.886749,78792200
2021-09-16,447.320007,448.359985,444.019989,447.170013,444.181488,77786700
2021-09-17,444.920013,445.369995,441.019989,441.399994,439.854675,118425000
2021-09-20,434.880005,436.559998,428.859985,434.040009,432.520447,166445500
2021-09-21,436.529999,437.910004,433.070007,433.630005,432.111908,92526100
2021-09-22,436.049988,440.029999,433.750000,437.859985,436.327057,102350100
2021-09-23,439.850006,444.890015,439.600006,443.179993,441.628448,76396000
2021-09-24,441.440002,444.670013,441.209991,443.910004,442.355896,62094800
2021-09-27,442.809998,444.049988,441.899994,442.640015,441.090363,61371100
2021-09-28,439.690002,440.040009,432.940002,433.720001,432.201569,130436300
2021-09-29,435.190002,437.040009,433.850006,434.450012,432.929016,82329200
2021-09-30,436.019989,436.769989,428.779999,429.140015,427.637634,140181200
2021-10-01,430.980011,436.029999,427.230011,434.239990,432.719757,129240100
2021-10-04,433.000000,433.959991,426.359985,428.640015,427.139374,128570000
2021-10-05,430.239990,435.489990,429.390015,433.100006,431.583740,90682500
2021-10-06,429.269989,435.119995,427.540009,434.899994,433.377441,113032200
2021-10-07,438.390015,441.679993,438.200012,438.660004,437.124268,72437500
2021-10-08,439.480011,439.890015,437.190002,437.859985,436.327057,74492900
2021-10-11,437.160004,440.260010,434.619995,434.690002,433.168182,65233300
2021-10-12,435.670013,436.100006,432.779999,433.619995,432.101929,71181200
2021-10-13,434.709991,436.049988,431.540009,435.179993,433.656464,72974000
2021-10-14,439.079987,442.660004,438.579987,442.500000,440.950836,70236800
2021-10-15,444.750000,446.260010,444.089996,445.869995,444.309021,66226800
2021-10-18,443.970001,447.549988,443.269989,447.190002,445.624420,62213200
2021-10-19,448.920013,450.709991,448.269989,450.640015,449.062347,46996800
2021-10-20,451.130005,452.730011,451.010010,452.410004,450.826141,49571600
2021-10-21,451.769989,453.829987,451.309998,453.589996,452.002014,41305400
2021-10-22,453.130005,454.670013,451.049988,453.119995,451.533661,58845100
2021-10-25,454.279999,455.899994,452.390015,455.549988,453.955139,45214500
2021-10-26,457.200012,458.489990,455.559998,455.959991,454.363708,56075100
2021-10-27,456.450012,457.160004,453.859985,453.940002,452.350800,72438000
2021-10-28,455.459991,458.399994,455.450012,458.320007,456.715454,51437900
2021-10-29,455.869995,459.559998,455.559998,459.250000,457.642181,70108200
2021-11-01,460.299988,460.700012,458.200012,460.040009,458.429443,48433600
2021-11-02,460.220001,462.230011,460.079987,461.899994,460.282898,48908400
2021-11-03,461.299988,465.149994,460.829987,464.720001,463.093048,52509800
2021-11-04,465.359985,467.000000,464.989990,466.910004,465.275391,52847100
2021-11-05,469.279999,470.649994,466.920013,468.529999,466.889709,66332200
2021-11-08,469.700012,470.230011,468.200012,468.929993,467.288300,50405200
2021-11-09,469.320007,469.570007,465.880005,467.380005,465.743744,51149100
2021-11-10,465.579987,467.380005,462.040009,463.619995,461.996887,69429700
2021-11-11,465.209991,465.290009,463.750000,463.769989,462.146362,34848500
2021-11-12,465.119995,467.859985,464.109985,467.269989,465.634094,53423300
2021-11-15,468.640015,468.809998,466.230011,467.429993,465.793549,46980500
2021-11-16,467.149994,470.489990,467.070007,469.279999,467.637085,48857500
2021-11-17,469.000000,469.190002,467.480011,468.140015,466.501099,47858300
2021-11-18,469.239990,470.010010,466.339996,469.730011,468.085510,50625600
2021-11-19,469.609985,470.940002,468.500000,468.890015,467.248474,57315600
2021-11-22,470.890015,473.540009,467.350006,467.570007,465.933075,72762000
2021-11-23,467.220001,469.100006,464.450012,468.190002,466.550903,73206500
2021-11-24,466.059998,469.570007,465.190002,469.440002,467.796509,61858800
2021-11-26,462.339996,463.899994,457.769989,458.970001,457.363190,112669600
2021-11-29,464.070007,466.559998,461.730011,464.600006,462.973480,86268800
2021-11-30,462.000000,464.029999,455.299988,455.559998,453.965118,148559600
2021-12-01,461.640015,464.670013,450.290009,450.500000,448.922821,131939200
2021-12-02,450.730011,459.070007,450.309998,457.399994,455.798676,127637800
2021-12-03,459.170013,460.299988,448.920013,453.420013,451.832611,137167700
2021-12-06,456.130005,460.790009,453.559998,458.790009,457.183807,98977500
2021-12-07,464.410004,468.880005,458.649994,468.279999,466.640594,95484700
2021-12-08,468.700012,470.000000,466.829987,469.519989,467.876221,72238800
2021-12-09,468.149994,469.630005,466.140015,466.350006,464.717346,61272600
2021-12-10,469.230011,470.899994,466.510010,470.739990,469.091949,76949400
2021-12-13,470.190002,470.559998,466.269989,466.570007,464.936584,87724700
2021-12-14,463.089996,465.739990,460.250000,463.359985,461.737793,97264100
2021-12-15,463.420013,470.859985,460.739990,470.600006,468.952454,116899300
2021-12-16,472.570007,472.869995,464.799988,466.450012,464.816986,116568600
2021-12-17,461.549988,464.739990,458.059998,459.869995,459.869995,135511600
2021-12-20,454.480011,455.399994,451.140015,454.980011,454.980011,107134800
2021-12-21,458.609985,463.209991,456.309998,463.059998,463.059998,69806300
2021-12-22,462.790009,467.809998,462.579987,467.690002,467.690002,58890200
2021-12-23,468.750000,472.190002,468.640015,470.600006,470.600006,56439700
2021-12-27,472.059998,477.309998,472.010010,477.260010,477.260010,56808600
2021-12-28,477.720001,478.809998,476.059998,476.869995,476.869995,47274600
2021-12-29,476.980011,478.559998,475.920013,477.480011,477.480011,54503000
2021-12-30,477.929993,479.000000,475.670013,476.160004,476.160004,55329000
2021-12-31,475.640015,476.859985,474.670013,474.959991,474.959991,65210500
2022-01-03,476.299988,477.850006,473.850006,477.709991,477.709991,72668200
2022-01-04,479.220001,479.980011,475.579987,477.549988,477.549988,71178700
2022-01-05,477.160004,477.980011,468.279999,468.380005,468.380005,104538900
2022-01-06,467.890015,470.820007,465.429993,467.940002,467.940002,86858900
2022-01-07,467.950012,469.200012,464.649994,466.089996,466.089996,85064800
2022-01-10,462.700012,465.739990,456.600006,465.510010,465.510010,119189600
2022-01-11,465.230011,469.850006,462.049988,469.750000,469.750000,74303100
2022-01-12,471.589996,473.200012,468.940002,471.019989,471.019989,67605400
2022-01-13,472.190002,472.880005,463.470001,464.529999,464.529999,91173172`
var t = arr.split("\n")
var x = [];
t.forEach((currentvalue,index)=>{
x.push(currentvalue.split(','));
});
function getprice(e){
document.getElementById('showprice').innerHTML = showprice.innerHTML = x.find(x=>{
return e.target.value == x[0];
})[5];
};
</script>
The following JS code is getting an array from a dataset in a CSV form.
function csvParserAll(file){
var arrays = [];
file.split('\n').forEach(x=>{
arrays.push(x.split(','))
});
return arrays;
};
The following JS code is for extracting certain column from a dataset in a CSV form.
function csvParser(file,column){
var arrays = [];
file.split('\n').forEach(x=>{
arrays.push(x.split(','))
});
var arraytoreturn = [];
arrays.forEach(x=>{
arraytoreturn.push(x[column-1]);
});
return arraytoreturn;
};
Suggested Readings
How to use?
Just make sure you put the csv data in a variable like var something = `csv date...`, then throuw in csvParser(something,column).
Or you can use this app, just paste in this textarea
What about you want an array of objects of daily asset price data? Use this one
function csvParserToObjects(file){
var arrays = [];
file.split('\n').forEach(x=>{
arrays.push(x.split(','))
});
var keys = arrays.shift();
var arrayofobjects = [];
arrays.forEach(x=>{
var object = {};
keys.forEach((y,i)=>{
object[y] = x[i]
});
arrayofobjects.push(object);
})
return arrayofobjects;
};
Comments
Post a Comment